Pennon Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	443.80	448.60	430.00	430.00	429.71	2,287,322
2025-02-24	447.80	453.00	440.20	443.40	443.10	1,009,535
2025-02-21	442.20	446.80	435.00	443.80	443.50	1,667,329
2025-02-20	450.00	456.60	442.80	442.80	442.50	1,387,547
2025-02-19	454.00	458.80	446.60	449.60	449.29	1,394,262
2025-02-18	469.00	472.00	456.00	456.60	456.29	1,754,735
2025-02-17	479.40	484.60	466.80	470.80	470.48	4,011,941
2025-02-14	475.00	480.40	468.80	476.40	476.07	1,217,636
2025-02-13	455.40	472.20	451.60	472.20	471.88	2,979,517
2025-02-12	453.60	465.00	453.20	456.20	455.89	1,591,725
2025-02-11	447.20	454.20	446.61	453.20	452.89	2,278,134
2025-02-10	441.60	450.38	439.60	448.80	448.49	1,524,914
2025-02-07	451.00	456.60	445.20	446.00	445.69	2,063,100
2025-02-06	460.00	472.20	452.40	453.20	452.89	3,209,569
2025-02-05	450.00	461.40	436.40	460.00	459.69	3,483,950
2025-02-04	464.00	475.56	445.00	453.00	452.69	3,335,920
2025-02-03	467.20	475.60	422.60	464.60	464.28	4,728,421
2025-01-31	461.38	475.92	454.30	454.30	453.99	4,178,165
2025-01-30	424.83	468.70	424.83	457.05	456.74	2,965,693
2025-01-29	381.21	443.69	371.15	435.44	435.03	4,925,645
2025-01-28	402.03	407.93	395.75	405.18	404.79	5,129,208
2025-01-27	402.03	406.75	392.84	400.46	400.08	2,721,655
2025-01-24	409.89	411.47	392.05	396.53	396.16	1,600,168
2025-01-23	400.86	411.86	400.86	405.96	405.58	569,395
2025-01-22	424.04	426.40	404.67	407.14	406.76	1,239,035
2025-01-21	427.19	427.19	415.00	422.08	421.68	710,523
2025-01-20	414.22	420.51	410.68	418.93	418.54	508,931
2025-01-17	419.33	424.08	415.40	415.40	415.00	850,558
2025-01-16	411.07	416.58	396.93	415.40	415.00	958,685
2025-01-15	394.57	407.93	393.89	406.36	405.97	1,032,653
2025-01-14	406.36	406.36	382.31	389.22	388.85	1,626,324
2025-01-13	405.96	408.32	398.89	400.86	400.47	666,305
2025-01-10	420.51	420.51	398.10	408.32	407.93	1,161,245
2025-01-09	419.33	428.76	414.22	416.58	416.18	1,616,559
2025-01-08	439.37	439.37	408.72	422.47	422.07	3,023,649
2025-01-07	437.40	444.48	430.72	439.37	438.95	2,701,227
2025-01-06	456.27	457.05	448.41	454.70	454.26	506,810
2025-01-03	451.94	462.56	450.37	451.94	451.52	1,870,234
2025-01-02	469.63	470.81	456.63	457.84	457.41	620,368
2024-12-31	443.69	466.49	443.69	466.49	466.04	233,145
2024-12-30	465.70	470.02	451.55	457.84	457.41	708,391
2024-12-27	468.06	470.02	461.38	468.84	468.40	777,556
2024-12-24	459.80	471.99	457.84	471.99	471.54	289,288
2024-12-23	453.91	463.34	452.34	462.16	461.72	2,755,556
2024-12-20	455.09	458.63	441.33	456.66	456.23	5,771,412
2024-12-19	467.66	477.49	460.59	461.77	461.33	2,354,402
2024-12-18	473.95	475.13	460.20	460.20	459.76	1,599,403
2024-12-17	470.42	486.92	470.02	470.02	469.58	1,581,126
2024-12-16	473.95	490.07	473.95	483.78	483.32	660,193
2024-12-13	476.31	490.46	476.31	490.46	489.99	924,826
2024-12-12	470.81	486.92	470.81	486.92	486.46	1,142,296
2024-12-11	475.52	476.70	465.70	467.27	466.83	1,374,233
2024-12-10	474.35	481.81	472.38	473.56	473.11	608,990
2024-12-09	479.06	480.67	475.13	480.63	480.18	802,063
2024-12-06	469.24	483.38	469.24	479.06	478.61	1,493,933
2024-12-05	464.52	482.21	464.52	481.81	481.36	1,344,059
2024-12-04	458.63	471.59	458.63	469.63	469.18	748,864
2024-12-03	479.06	479.06	464.13	466.88	466.44	1,274,347
2024-12-02	466.09	476.70	466.09	471.20	470.75	542,046
2024-11-29	470.42	484.56	470.42	473.95	473.50	677,980

← NewerPage 8 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.