Pennon Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	466.40	469.40	459.60	464.60	464.60	1,342,626
2026-07-29	470.80	478.80	459.00	463.40	463.40	881,545
2026-07-28	463.20	475.20	460.60	470.80	470.80	1,487,018
2026-07-27	470.40	474.00	461.00	461.00	461.00	1,089,181
2026-07-24	462.60	468.20	456.80	468.20	468.20	1,299,994
2026-07-23	475.60	477.00	463.60	463.60	463.60	1,670,863
2026-07-22	482.40	497.80	480.40	495.60	495.40	1,248,378
2026-07-21	488.60	491.20	481.20	483.80	483.60	2,073,986
2026-07-20	489.80	497.40	488.00	490.40	490.20	1,421,699
2026-07-17	485.20	503.50	485.20	494.20	494.00	5,193,317
2026-07-16	487.80	495.20	483.00	487.80	487.80	1,148,095
2026-07-15	485.80	490.80	480.20	487.20	487.20	1,440,447
2026-07-14	484.60	487.80	478.17	487.40	487.40	1,041,652
2026-07-13	480.00	489.00	475.25	484.00	484.00	1,231,266
2026-07-10	471.60	476.20	469.60	476.00	476.00	1,078,511
2026-07-09	470.60	474.80	465.20	470.00	470.00	724,763
2026-07-08	480.60	485.00	469.00	470.00	470.00	1,022,265
2026-07-07	481.00	487.40	479.80	479.80	479.80	903,774
2026-07-06	478.20	492.00	478.20	483.00	483.00	1,353,207
2026-07-03	479.00	482.00	473.60	481.60	481.60	913,700
2026-07-02	463.80	476.20	463.80	474.80	474.80	910,835
2026-07-01	471.80	471.80	461.20	465.60	465.60	1,174,612
2026-06-30	474.40	478.60	462.40	465.80	465.80	2,876,433
2026-06-29	466.80	475.60	462.60	471.40	471.40	3,801,111
2026-06-26	466.00	472.80	462.60	466.40	466.40	1,238,003
2026-06-25	468.60	477.00	466.00	466.00	466.00	1,362,059
2026-06-24	460.00	469.40	455.00	469.40	469.40	1,724,099
2026-06-23	462.00	463.40	455.00	458.40	458.40	1,439,837
2026-06-22	458.00	463.40	452.60	463.40	463.40	1,146,361
2026-06-19	463.80	467.70	458.60	459.60	459.60	2,699,537
2026-06-18	466.40	470.60	460.60	463.40	463.40	1,561,631
2026-06-17	467.40	469.00	460.91	468.00	468.00	1,353,129
2026-06-16	467.00	472.60	459.60	466.40	466.40	4,370,409
2026-06-15	487.40	487.40	465.00	469.80	469.80	2,361,083
2026-06-12	483.00	486.80	476.20	476.20	476.20	1,087,557
2026-06-11	489.40	500.50	475.20	476.00	476.00	2,230,528
2026-06-10	500.50	513.50	483.00	498.80	498.80	1,827,532
2026-06-09	507.50	515.50	501.00	507.50	507.50	1,184,674
2026-06-08	526.50	527.00	500.50	513.50	513.50	1,011,562
2026-06-05	520.00	524.50	512.50	514.00	514.00	973,637
2026-06-04	502.00	513.00	500.89	513.00	513.00	959,061
2026-06-03	496.40	506.50	495.60	503.50	503.50	919,028
2026-06-02	505.50	513.50	493.20	496.40	496.40	1,093,456
2026-06-01	515.50	518.50	497.00	503.50	503.50	911,448
2026-05-29	524.00	529.00	516.00	516.00	516.00	1,227,892
2026-05-28	530.50	534.50	522.50	522.50	522.50	1,192,796
2026-05-27	532.00	536.50	526.50	533.00	533.00	1,011,295
2026-05-26	535.50	541.50	529.00	535.00	535.00	2,113,847
2026-05-22	508.00	532.00	508.00	529.00	529.00	1,051,130
2026-05-21	517.50	527.00	515.00	519.50	519.50	1,250,678
2026-05-20	507.00	520.00	505.48	520.00	520.00	1,318,825
2026-05-19	505.50	513.50	502.50	508.00	508.00	1,163,064
2026-05-18	490.00	504.00	482.00	504.00	504.00	2,329,291
2026-05-15	518.50	533.50	484.00	488.40	488.40	4,032,692
2026-05-14	540.00	541.00	533.00	533.50	533.50	639,799
2026-05-13	527.00	544.00	526.50	535.00	535.00	1,769,547
2026-05-12	530.00	534.50	524.50	527.00	527.00	1,540,252
2026-05-11	540.00	540.00	531.50	539.00	539.00	2,817,584
2026-05-08	522.00	542.50	521.50	538.50	538.50	1,816,391
2026-05-07	531.00	532.50	518.00	526.00	526.00	879,565

← NewerPage 2 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-23	0.2003 GBP
2026-01-29	0.0926 GBP
2025-07-24	0.1943 GBP
2025-01-30	0.1214 GBP
2024-07-25	0.3033 GBP
2024-01-25	0.1404 GBP
2023-07-20	0.2977 GBP
2023-01-26	0.1296 GBP
2022-07-21	0.2683 GBP
2022-01-27	0.1170 GBP
2021-07-22	0.1497 GBP
2021-07-05	2.3667 GBP
2021-01-28	0.0451 GBP
2020-07-23	0.2007 GBP
2020-01-23	0.0911 GBP
2019-07-25	0.1881 GBP
2019-01-24	0.0856 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.