Pennon Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 517.00 | 518.50 | 511.00 | 515.50 | 515.34 | 580,069 |
| 2025-11-10 | 503.00 | 517.50 | 503.00 | 510.00 | 509.84 | 573,444 |
| 2025-11-07 | 528.00 | 528.00 | 510.00 | 514.00 | 513.84 | 591,904 |
| 2025-11-06 | 528.00 | 528.00 | 514.00 | 519.50 | 519.33 | 535,945 |
| 2025-11-05 | 513.00 | 519.50 | 509.50 | 517.00 | 516.83 | 754,748 |
| 2025-11-04 | 504.00 | 516.00 | 500.00 | 511.00 | 510.84 | 1,142,424 |
| 2025-11-03 | 509.00 | 516.00 | 498.00 | 504.00 | 503.84 | 1,024,998 |
| 2025-10-31 | 526.50 | 526.50 | 516.00 | 518.50 | 518.33 | 799,668 |
| 2025-10-30 | 530.00 | 532.00 | 525.00 | 525.00 | 524.83 | 688,298 |
| 2025-10-29 | 535.00 | 537.50 | 526.50 | 531.50 | 531.33 | 986,247 |
| 2025-10-28 | 527.50 | 536.50 | 524.42 | 534.50 | 534.33 | 842,469 |
| 2025-10-27 | 531.50 | 531.50 | 523.50 | 531.50 | 531.33 | 571,544 |
| 2025-10-24 | 531.50 | 532.50 | 520.00 | 532.50 | 532.33 | 734,335 |
← NewerPage 5 of 5 · 253 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.