Pennon Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 918.82 | 929.83 | 914.89 | 929.04 | 926.68 | 731,614 |
| 2021-10-26 | 893.67 | 916.47 | 893.67 | 916.47 | 914.14 | 2,235,065 |
| 2021-10-25 | 910.96 | 910.96 | 896.03 | 903.89 | 901.60 | 922,675 |
| 2021-10-22 | 902.32 | 905.46 | 892.89 | 905.46 | 903.17 | 973,565 |
| 2021-10-21 | 899.17 | 902.32 | 888.96 | 900.75 | 898.46 | 1,278,525 |
| 2021-10-20 | 910.96 | 910.96 | 890.86 | 899.96 | 897.68 | 2,064,690 |
| 2021-10-19 | 897.60 | 900.75 | 886.60 | 892.10 | 889.84 | 995,092 |
| 2021-10-18 | 887.38 | 899.96 | 885.03 | 896.03 | 893.76 | 1,303,912 |
| 2021-10-15 | 914.11 | 914.11 | 886.60 | 887.38 | 885.13 | 2,524,881 |
| 2021-10-14 | 908.61 | 910.18 | 902.32 | 905.46 | 903.17 | 787,690 |
← NewerPage 22 of 22 · 1,270 trading days
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.