Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	479.20	481.60	472.00	473.80	473.65	596,209
2025-08-15	483.00	485.00	475.80	475.80	475.65	544,713
2025-08-14	484.00	484.60	480.00	481.80	481.65	594,979
2025-08-13	476.40	485.40	476.40	480.20	480.05	742,857
2025-08-12	498.00	500.50	478.20	478.20	478.05	596,315
2025-08-11	497.00	501.00	494.20	496.00	495.84	548,112
2025-08-08	499.60	505.00	496.60	496.60	496.44	515,074
2025-08-07	507.00	507.00	491.60	499.40	499.24	976,417
2025-08-06	504.00	507.50	501.50	507.00	506.84	722,675
2025-08-05	509.00	512.00	501.50	506.50	506.34	940,107
2025-08-04	504.50	508.00	497.60	507.00	506.84	526,354
2025-08-01	491.00	503.00	491.00	498.60	498.44	661,851
2025-07-31	489.80	498.40	485.60	498.40	498.24	1,425,222
2025-07-30	486.60	492.40	485.40	491.60	491.44	1,268,948
2025-07-29	495.60	495.60	486.35	488.60	488.44	982,046
2025-07-28	500.00	504.50	493.40	494.60	494.44	873,211
2025-07-25	495.20	500.00	490.00	500.00	499.84	1,012,462
2025-07-24	514.00	517.00	496.60	496.80	496.64	882,887
2025-07-23	537.00	539.00	525.07	532.50	532.14	1,085,793
2025-07-22	540.00	549.50	528.00	539.00	538.63	999,023
2025-07-21	516.00	526.50	514.50	526.00	525.64	972,523
2025-07-18	500.00	516.00	494.80	516.00	515.65	1,604,916
2025-07-17	489.80	497.08	487.60	493.80	493.46	962,352
2025-07-16	485.00	492.20	484.20	489.00	488.67	1,540,673
2025-07-15	490.00	494.20	486.00	486.20	485.87	1,091,468
2025-07-14	482.00	487.80	482.00	487.40	487.07	654,102
2025-07-11	491.80	494.20	479.20	484.00	483.67	2,504,348
2025-07-10	498.40	500.00	487.80	491.00	490.66	763,579
2025-07-09	492.80	499.80	476.80	494.00	493.66	1,181,952
2025-07-08	482.00	495.20	477.60	480.20	479.87	1,333,566
2025-07-07	492.20	493.80	484.60	485.20	484.87	2,180,820
2025-07-04	492.80	494.80	486.00	490.80	490.46	954,653
2025-07-03	490.60	497.40	490.00	494.40	494.06	1,143,996
2025-07-02	511.50	514.50	483.60	490.40	490.06	967,719
2025-07-01	504.00	510.50	501.00	510.00	509.65	896,506
2025-06-30	504.50	513.50	500.50	501.50	501.16	1,324,635
2025-06-27	494.40	504.50	493.00	503.00	502.66	875,556
2025-06-26	493.20	499.00	487.80	496.00	495.66	678,997
2025-06-25	486.60	494.40	486.60	491.80	491.46	779,162
2025-06-24	493.20	500.50	490.40	493.40	493.06	1,053,754
2025-06-23	473.80	492.55	472.80	491.60	491.26	474,089
2025-06-20	489.20	493.40	480.20	480.20	479.87	5,286,859
2025-06-19	480.60	492.90	478.19	488.00	487.67	541,975
2025-06-18	482.60	486.80	479.40	483.20	482.87	1,215,590
2025-06-17	481.60	482.60	476.20	481.20	480.87	1,116,094
2025-06-16	482.60	488.40	481.00	481.60	481.27	979,905
2025-06-13	491.40	495.40	484.40	486.00	485.67	962,709
2025-06-12	494.80	504.50	491.00	495.20	494.86	1,570,963
2025-06-11	495.40	498.20	491.00	495.80	495.46	757,682
2025-06-10	486.00	494.40	483.20	494.00	493.66	862,463
2025-06-09	471.40	485.00	467.60	484.00	483.67	1,222,614
2025-06-06	477.60	485.00	470.80	475.00	474.68	968,458
2025-06-05	495.40	495.40	474.40	480.40	480.07	689,501
2025-06-04	482.80	492.00	481.80	483.20	482.87	1,679,776
2025-06-03	518.50	518.50	483.80	488.60	488.27	1,610,417
2025-06-02	512.00	515.50	502.50	508.50	508.15	1,254,253
2025-05-30	506.00	515.50	503.50	509.00	508.65	1,974,654
2025-05-29	502.50	506.50	497.20	506.50	506.15	1,962,928
2025-05-28	510.50	512.50	502.50	503.00	502.66	1,394,155
2025-05-27	520.00	525.00	506.50	510.50	510.15	1,529,448

← NewerPage 6 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.