Pennon Group Plc historical data

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

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
2025-10-23	526.50	533.50	520.51	531.00	530.83	591,142
2025-10-22	528.50	532.50	520.50	528.50	528.33	1,496,159
2025-10-21	507.00	518.50	506.50	517.00	516.83	657,735
2025-10-20	505.50	511.50	504.00	506.50	506.34	620,652
2025-10-17	504.50	517.00	504.50	507.50	507.34	2,086,747
2025-10-16	513.00	516.50	505.50	512.00	511.84	581,438
2025-10-15	500.50	514.00	498.00	513.00	512.84	647,332
2025-10-14	497.40	504.71	496.40	498.60	498.44	655,592
2025-10-13	489.60	501.00	489.40	498.60	498.44	981,586
2025-10-10	485.00	492.60	485.00	490.60	490.44	848,295
2025-10-09	488.80	489.00	475.60	484.80	484.65	635,917
2025-10-08	477.80	481.40	474.60	477.00	476.85	696,167
2025-10-07	480.00	483.60	473.80	478.60	478.45	771,311
2025-10-06	477.80	478.20	464.00	475.80	475.65	670,688
2025-10-03	479.40	479.40	470.80	478.00	477.85	975,717
2025-10-02	469.60	474.60	462.60	474.60	474.45	1,847,674
2025-10-01	468.60	476.00	465.00	469.80	469.65	1,373,776
2025-09-30	460.00	468.40	456.20	467.60	467.45	1,125,444
2025-09-29	453.60	461.20	451.40	459.80	459.65	664,704
2025-09-26	453.80	457.40	443.00	454.60	454.45	2,090,401
2025-09-25	466.00	466.00	453.60	453.60	453.46	671,616
2025-09-24	461.00	461.60	454.00	456.80	456.65	778,600
2025-09-23	461.20	464.00	455.60	457.80	457.65	869,120
2025-09-22	459.40	462.60	454.20	455.20	455.05	502,338
2025-09-19	456.20	466.20	456.20	457.60	457.45	2,692,175
2025-09-18	466.00	469.20	459.80	462.00	461.85	1,089,091
2025-09-17	457.20	470.40	457.20	466.40	466.25	1,110,787
2025-09-16	470.80	474.60	460.60	461.00	460.85	1,318,616
2025-09-15	470.60	476.20	469.40	471.00	470.85	1,234,503
2025-09-12	465.60	474.60	464.20	469.60	469.45	1,222,424
2025-09-11	462.80	468.80	460.60	464.80	464.65	1,355,269
2025-09-10	460.20	465.00	458.98	461.00	460.85	998,774
2025-09-09	460.60	463.60	458.00	461.60	461.45	1,026,425
2025-09-08	470.00	470.00	456.40	460.00	459.85	3,573,506
2025-09-05	451.00	465.63	451.00	465.40	465.25	1,020,894
2025-09-04	453.40	459.43	445.40	459.20	459.05	1,757,573
2025-09-03	444.40	448.00	439.40	446.80	446.66	1,293,473
2025-09-02	467.20	467.20	444.99	446.00	445.86	1,207,656
2025-09-01	472.80	476.20	463.20	466.00	465.85	696,279
2025-08-29	488.40	488.40	472.20	473.60	473.45	1,067,629
2025-08-28	482.80	483.80	474.17	476.40	476.25	383,268
2025-08-27	482.80	491.00	482.00	482.00	481.85	765,102
2025-08-26	488.60	492.00	482.80	482.80	482.65	1,383,740
2025-08-22	487.20	495.80	485.94	492.60	492.44	644,551
2025-08-21	488.60	491.80	485.20	488.80	488.64	602,041
2025-08-20	473.80	508.23	472.20	489.80	489.64	1,135,507
2025-08-19	475.00	476.80	472.40	472.40	472.25	546,140

← NewerPage 5 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.