Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	513.00	518.50	507.50	514.00	513.65	1,214,601
2025-05-22	513.00	522.00	506.00	512.00	511.65	1,057,425
2025-05-21	505.00	525.00	499.80	515.00	514.65	868,161
2025-05-20	511.50	511.50	499.40	504.00	503.66	1,883,949
2025-05-19	504.00	504.00	493.40	499.40	499.06	1,247,508
2025-05-16	499.00	499.00	487.80	495.80	495.46	600,185
2025-05-15	488.60	490.20	477.60	489.40	489.07	719,693
2025-05-14	480.80	480.80	473.64	480.20	479.87	1,018,097
2025-05-13	480.00	495.20	472.80	478.40	478.07	1,454,695
2025-05-12	503.00	508.00	484.20	489.40	489.07	630,897
2025-05-09	512.50	513.50	499.60	503.50	503.16	565,480
2025-05-08	520.00	520.00	504.00	506.00	505.65	1,358,129
2025-05-07	506.50	518.50	501.00	518.50	518.15	1,129,014
2025-05-06	508.00	513.00	500.00	507.00	506.65	1,811,834
2025-05-02	498.40	504.00	494.80	499.40	499.06	1,058,425
2025-05-01	489.00	507.50	489.00	502.50	502.16	392,645
2025-04-30	495.00	506.50	494.00	501.00	500.66	1,317,350
2025-04-29	487.40	497.00	487.40	493.20	492.86	518,013
2025-04-28	481.60	492.40	481.20	487.20	486.87	741,138
2025-04-25	485.00	488.00	479.60	481.20	480.87	856,982
2025-04-24	485.20	495.00	484.00	484.00	483.67	3,375,645
2025-04-23	501.00	501.00	484.80	484.80	484.47	1,479,336
2025-04-22	489.20	503.00	489.03	496.80	496.46	771,051
2025-04-17	488.00	492.40	482.80	490.20	489.86	559,875
2025-04-16	483.80	491.60	481.40	491.60	491.26	1,374,706
2025-04-15	475.00	493.40	475.00	482.80	482.47	2,233,568
2025-04-14	461.80	473.80	458.40	473.80	473.48	1,259,983
2025-04-11	466.00	469.60	457.60	457.80	457.49	1,192,388
2025-04-10	448.60	466.00	446.20	462.40	462.08	2,413,640
2025-04-09	444.40	453.20	431.40	432.00	431.70	1,617,730
2025-04-08	439.20	453.80	427.20	447.00	446.69	2,073,747
2025-04-07	445.00	450.60	428.81	430.20	429.91	2,183,800
2025-04-04	471.20	485.40	459.80	459.80	459.49	3,416,939
2025-04-03	458.00	485.20	457.20	473.20	472.88	2,003,196
2025-04-02	453.20	461.20	452.80	458.80	458.49	1,282,979
2025-04-01	448.00	458.00	447.20	457.40	457.09	2,247,312
2025-03-31	442.20	448.60	436.40	448.00	447.69	3,803,655
2025-03-28	454.00	455.80	448.20	452.80	452.49	3,419,279
2025-03-27	447.40	453.20	446.20	447.00	446.69	3,460,896
2025-03-26	445.20	450.40	443.00	450.40	450.09	2,139,719
2025-03-25	437.80	447.20	437.80	445.00	444.70	2,158,321
2025-03-24	442.00	444.80	435.60	437.80	437.50	2,436,688
2025-03-21	445.20	449.00	440.78	440.80	440.50	5,854,456
2025-03-20	438.20	448.20	435.00	446.40	446.09	4,156,561
2025-03-19	435.00	437.20	422.60	436.00	435.70	5,395,115
2025-03-18	429.80	434.00	421.60	434.00	433.70	3,627,951
2025-03-17	417.80	426.20	414.20	425.40	425.11	1,427,332
2025-03-14	411.20	415.80	405.00	415.80	415.52	1,675,665
2025-03-13	412.00	416.40	403.20	412.80	412.52	1,928,838
2025-03-12	394.80	414.00	394.80	413.60	413.32	1,657,955
2025-03-11	397.00	410.00	394.60	407.20	406.92	2,410,059
2025-03-10	398.40	406.20	395.00	395.40	395.13	1,415,722
2025-03-07	386.40	402.20	383.00	392.40	392.13	1,954,877
2025-03-06	394.60	398.40	384.20	387.60	387.33	1,609,456
2025-03-05	406.00	409.60	394.80	394.80	394.53	1,314,876
2025-03-04	406.80	417.00	406.80	408.20	407.92	1,651,322
2025-03-03	412.80	421.60	408.40	408.40	408.12	1,356,842
2025-02-28	412.80	425.40	412.20	418.80	418.51	3,615,080
2025-02-27	428.00	429.80	414.00	414.20	413.92	1,054,308
2025-02-26	430.60	437.20	428.20	430.00	429.71	982,451

← NewerPage 7 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.