Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	555.00	555.00	546.50	550.00	549.91	1,444,166
2026-02-05	560.00	560.00	542.00	553.00	552.91	1,315,898
2026-02-04	551.00	561.50	549.50	558.50	558.41	1,377,528
2026-02-03	543.00	549.00	538.00	548.50	548.41	1,012,655
2026-02-02	548.00	557.00	545.61	546.00	545.92	3,159,200
2026-01-30	556.00	560.15	546.50	546.50	546.42	1,954,224
2026-01-29	556.50	557.55	546.50	556.50	556.41	2,470,179
2026-01-28	558.00	567.00	553.00	565.00	564.82	628,963
2026-01-27	552.50	557.00	545.50	557.00	556.82	823,059
2026-01-26	553.00	557.00	544.57	549.00	548.82	1,210,917
2026-01-23	551.50	554.50	544.00	545.50	545.33	696,247
2026-01-22	554.00	555.00	535.50	552.50	552.32	1,748,865
2026-01-21	567.50	567.50	542.00	545.50	545.33	845,801
2026-01-20	556.00	565.00	551.00	551.00	550.82	939,553
2026-01-19	547.00	560.00	539.43	555.50	555.32	1,068,764
2026-01-16	543.50	549.50	537.50	545.00	544.83	6,047,879
2026-01-15	532.50	542.00	530.00	541.00	540.83	2,485,221
2026-01-14	524.50	532.50	521.00	532.50	532.33	578,831
2026-01-13	535.50	535.50	522.00	524.50	524.33	820,891
2026-01-12	540.00	546.50	528.50	533.50	533.33	999,431
2026-01-09	540.50	551.50	539.50	549.00	548.82	671,459
2026-01-08	559.00	559.00	547.00	547.00	546.83	652,529
2026-01-07	545.00	550.50	540.00	550.50	550.32	1,071,012
2026-01-06	537.50	548.50	528.50	542.00	541.83	564,969
2026-01-05	535.50	535.50	521.00	531.50	531.33	802,905
2026-01-02	530.50	535.50	527.50	531.50	531.33	417,174
2025-12-31	520.50	535.50	520.50	527.50	527.33	161,742
2025-12-30	531.50	534.50	526.00	532.50	532.33	749,223
2025-12-29	532.50	532.50	519.00	528.50	528.33	600,400
2025-12-24	520.00	524.50	516.50	522.00	521.83	295,399
2025-12-23	522.00	527.50	520.00	520.00	519.83	701,562
2025-12-22	517.50	522.00	514.00	522.00	521.83	551,271
2025-12-19	513.50	525.50	513.50	523.50	523.33	2,302,968
2025-12-18	535.00	535.00	522.00	522.00	521.83	868,979
2025-12-17	518.00	529.50	515.50	525.00	524.83	2,004,574
2025-12-16	518.00	518.50	511.00	514.50	514.34	1,465,745
2025-12-15	525.50	525.50	514.50	514.50	514.34	709,798
2025-12-12	509.50	520.00	509.50	517.00	516.83	1,794,011
2025-12-11	519.00	523.00	515.00	520.50	520.33	466,641
2025-12-10	524.00	527.00	517.00	520.50	520.33	705,955
2025-12-09	535.00	537.50	526.50	526.50	526.33	1,079,207
2025-12-08	541.50	542.50	529.00	534.50	534.33	893,408
2025-12-05	540.00	547.00	537.00	540.00	539.83	832,010
2025-12-04	540.00	543.00	535.00	541.00	540.83	703,433
2025-12-03	543.50	547.50	538.50	539.00	538.83	1,024,087
2025-12-02	537.50	549.50	537.50	544.00	543.83	3,291,528
2025-12-01	552.50	553.50	545.00	548.50	548.32	1,518,008
2025-11-28	550.00	553.00	543.00	551.50	551.32	1,116,005
2025-11-27	562.00	566.00	531.00	552.00	551.82	2,019,809
2025-11-26	523.50	533.00	509.00	528.50	528.33	1,648,509
2025-11-25	501.00	518.00	501.00	518.00	517.83	753,175
2025-11-24	509.00	513.50	502.00	511.00	510.84	1,101,408
2025-11-21	487.80	508.00	487.80	505.50	505.34	759,043
2025-11-20	490.00	496.20	489.40	492.40	492.24	496,755
2025-11-19	499.80	505.00	489.80	489.80	489.64	2,180,187
2025-11-18	494.40	502.50	493.20	502.50	502.34	572,730
2025-11-17	487.00	503.50	487.00	501.00	500.84	586,740
2025-11-14	502.50	504.97	494.60	498.60	498.44	613,708
2025-11-13	510.00	513.00	502.50	505.00	504.84	576,323
2025-11-12	515.00	518.00	506.50	509.50	509.34	744,243

← NewerPage 4 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.