Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	826.08	830.01	807.21	817.43	815.45	1,028,100
2022-04-14	831.58	837.08	820.57	831.58	829.56	1,270,396
2022-04-13	830.01	841.80	824.50	833.15	831.13	622,823
2022-04-12	833.15	833.15	818.22	830.01	827.99	887,907
2022-04-11	845.73	853.59	822.93	826.86	824.86	760,140
2022-04-08	869.31	870.88	850.44	850.44	848.38	951,010
2022-04-07	878.74	882.67	852.80	863.80	861.71	735,647
2022-04-06	870.09	876.90	863.49	874.81	872.69	1,755,708
2022-04-05	826.08	874.81	826.08	874.02	871.90	910,811
2022-04-04	852.01	854.37	844.94	845.73	843.67	478,774
2022-04-01	840.22	851.23	832.36	841.01	838.97	444,963
2022-03-31	846.51	852.01	841.80	844.94	842.89	762,974
2022-03-30	835.51	847.30	828.43	845.73	843.67	585,620
2022-03-29	830.79	841.80	818.22	837.87	835.83	906,751
2022-03-28	807.21	822.93	804.85	821.36	819.37	1,709,083
2022-03-25	804.85	817.43	804.07	804.07	802.12	1,229,522
2022-03-24	808.00	815.86	799.62	808.00	806.04	926,271
2022-03-23	832.36	835.51	803.28	803.28	801.33	1,356,166
2022-03-22	835.51	836.29	818.22	829.22	827.21	1,914,369
2022-03-21	823.72	838.65	821.36	830.79	828.78	643,247
2022-03-18	822.93	832.36	812.71	830.79	828.78	3,177,204
2022-03-17	808.00	823.72	805.30	823.72	821.72	958,701
2022-03-16	815.07	819.00	807.21	807.21	805.25	1,583,173
2022-03-15	796.99	811.93	795.42	810.36	808.39	709,215
2022-03-14	784.03	796.21	773.02	796.21	794.28	961,151
2022-03-11	807.21	807.21	782.45	782.45	780.56	1,056,225
2022-03-10	805.64	805.64	785.99	790.71	788.79	823,959
2022-03-09	803.28	808.00	790.71	800.92	798.98	968,407
2022-03-08	818.22	828.43	788.35	788.35	786.44	1,407,786
2022-03-07	808.00	844.94	788.35	822.15	820.15	3,570,391
2022-03-04	785.99	815.86	784.14	812.71	810.74	2,418,800
2022-03-03	813.50	814.29	789.92	793.06	791.14	2,061,964
2022-03-02	822.93	833.15	785.60	812.71	810.74	2,417,549
2022-03-01	817.43	836.29	808.78	821.36	819.37	1,457,042
2022-02-28	798.57	820.57	798.57	817.43	815.45	1,893,121
2022-02-25	782.06	809.63	782.06	802.50	800.55	1,564,258
2022-02-24	798.57	810.36	779.70	779.70	777.81	1,476,411
2022-02-23	808.78	819.79	806.43	809.57	807.61	1,303,654
2022-02-22	802.50	823.72	795.42	809.57	807.61	2,388,050
2022-02-21	840.22	840.22	827.65	835.51	833.48	1,774,402
2022-02-18	828.43	847.30	825.29	836.29	834.27	872,089
2022-02-17	840.22	843.38	819.00	826.08	824.07	1,067,576
2022-02-16	802.50	824.50	802.50	817.43	815.45	867,421
2022-02-15	809.57	816.64	803.28	811.14	809.18	1,386,476
2022-02-14	817.43	824.98	808.78	808.78	806.82	1,070,159
2022-02-11	804.85	826.55	804.85	825.29	823.29	846,375
2022-02-10	825.29	829.22	818.22	822.93	820.94	795,233
2022-02-09	815.07	830.79	813.50	817.43	815.45	749,462
2022-02-08	822.15	829.22	810.36	815.07	813.10	1,096,468
2022-02-07	823.72	831.58	818.22	819.00	817.02	803,484
2022-02-04	839.44	848.87	825.29	825.29	823.29	874,731
2022-02-03	849.66	863.02	837.08	837.08	835.05	1,181,578
2022-02-02	859.87	866.16	844.94	855.94	853.87	1,344,129
2022-02-01	851.23	870.09	848.87	854.37	852.30	1,566,375
2022-01-31	848.87	858.30	841.80	851.23	849.16	1,270,179
2022-01-28	840.22	854.37	835.51	846.51	844.46	1,377,648
2022-01-27	811.93	841.80	811.14	837.87	835.83	1,470,197
2022-01-26	829.22	833.94	820.57	828.43	826.33	864,459
2022-01-25	827.65	830.01	819.79	823.72	821.63	789,587
2022-01-24	843.37	846.51	828.43	829.22	827.12	816,619

← NewerPage 20 of 22 · 1,269 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.