Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	861.45	870.09	845.73	845.73	843.58	727,189
2022-01-20	874.02	876.38	863.80	866.16	863.97	644,990
2022-01-19	870.88	878.74	862.06	870.88	868.67	871,958
2022-01-18	896.82	896.82	871.04	877.95	875.73	513,782
2022-01-17	865.38	888.08	865.38	875.59	873.37	524,739
2022-01-14	877.95	888.96	867.73	872.45	870.24	943,167
2022-01-13	874.02	878.74	866.95	877.95	875.73	2,664,247
2022-01-12	880.31	885.03	863.02	876.38	874.16	2,762,567
2022-01-11	896.82	905.46	884.24	884.24	882.00	1,088,179
2022-01-10	918.82	921.97	901.53	901.53	899.25	1,085,725
2022-01-07	920.40	925.11	911.95	918.04	915.71	1,961,899
2022-01-06	914.11	925.90	913.32	921.97	919.63	795,265
2022-01-05	930.61	930.61	914.11	920.40	918.06	988,063
2022-01-04	940.05	941.62	925.11	932.97	930.60	1,127,297
2021-12-31	925.11	926.68	917.25	917.25	914.92	290,662
2021-12-30	930.61	934.54	924.33	924.33	921.98	493,082
2021-12-29	923.54	938.47	923.54	931.40	929.04	704,895
2021-12-24	926.68	929.83	915.68	918.82	916.49	242,498
2021-12-23	923.54	932.19	922.75	922.75	920.41	932,489
2021-12-22	919.61	929.04	914.89	926.68	924.33	1,431,691
2021-12-21	941.62	941.62	920.40	920.40	918.06	975,860
2021-12-20	916.47	938.47	913.32	935.33	932.96	1,160,412
2021-12-17	922.75	935.33	915.68	928.26	925.90	3,494,106
2021-12-16	950.26	950.26	918.04	926.68	924.33	1,226,748
2021-12-15	941.62	949.48	932.97	940.05	937.66	1,209,809
2021-12-14	956.55	956.55	936.90	936.90	934.52	2,086,552
2021-12-13	946.33	950.26	942.40	944.76	942.36	859,434
2021-12-10	950.26	954.98	940.83	946.33	943.93	687,332
2021-12-09	947.12	961.27	942.40	952.62	950.20	1,260,862
2021-12-08	943.98	958.12	938.47	942.40	940.01	859,986
2021-12-07	940.83	943.98	932.19	937.69	935.31	956,304
2021-12-06	943.98	945.30	917.25	936.12	933.74	991,251
2021-12-03	935.33	949.48	930.61	935.33	932.96	1,486,770
2021-12-02	947.91	957.34	932.97	934.54	932.17	1,234,236
2021-12-01	966.77	969.98	907.82	948.69	946.28	2,744,143
2021-11-30	978.56	979.34	949.04	962.84	960.40	2,200,707
2021-11-29	982.49	982.49	963.63	963.63	961.18	1,195,688
2021-11-26	982.49	982.49	958.87	972.27	969.80	1,102,420
2021-11-25	966.77	971.48	962.05	969.13	966.67	585,050
2021-11-24	951.05	963.63	949.48	962.84	960.40	690,162
2021-11-23	943.19	958.91	938.47	947.91	945.50	1,063,452
2021-11-22	966.77	966.77	945.55	947.91	945.50	905,615
2021-11-19	966.77	966.77	949.48	951.05	948.64	880,943
2021-11-18	954.19	954.19	943.19	953.41	950.99	864,610
2021-11-17	939.26	946.33	938.06	943.98	941.58	933,759
2021-11-16	963.63	963.63	940.05	944.76	942.36	845,282
2021-11-15	966.77	966.77	951.84	958.12	955.69	683,942
2021-11-12	966.77	966.77	943.19	954.98	952.56	774,553
2021-11-11	934.54	947.91	934.54	947.12	944.72	616,447
2021-11-10	946.33	948.69	932.97	938.47	936.09	603,611
2021-11-09	930.61	940.05	928.24	930.61	928.25	592,307
2021-11-08	952.62	952.62	931.75	933.76	931.39	535,149
2021-11-05	951.05	951.84	929.83	932.97	930.60	612,894
2021-11-04	931.40	950.26	927.91	943.19	940.80	884,252
2021-11-03	935.33	935.33	918.04	929.04	926.68	841,227
2021-11-02	923.54	939.26	922.75	933.76	931.39	566,882
2021-11-01	916.47	929.83	913.67	921.97	919.63	705,312
2021-10-29	928.26	936.12	910.96	916.47	914.14	1,298,743
2021-10-28	919.61	936.90	915.59	931.40	929.04	910,798
2021-10-27	918.82	929.83	914.89	929.04	926.68	731,614

← NewerPage 21 of 22 · 1,262 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.