Pennon Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 332.40 | 336.60 | 331.40 | 335.00 | 335.00 | 3,056,142 |
| 2026-10-22 | 327.60 | 335.00 | 326.80 | 333.00 | 333.00 | 2,044,731 |
| 2026-10-21 | 337.00 | 337.00 | 329.00 | 333.40 | 333.40 | 5,875,555 |
| 2026-10-20 | 326.40 | 337.20 | 322.80 | 337.20 | 337.20 | 6,303,438 |
| 2026-10-19 | 324.20 | 332.80 | 321.00 | 328.00 | 328.00 | 6,702,828 |
| 2026-10-16 | 326.80 | 328.20 | 318.80 | 326.20 | 326.20 | 7,680,752 |
| 2026-10-15 | 324.00 | 328.00 | 321.80 | 325.20 | 325.20 | 5,847,682 |
| 2026-10-14 | 326.80 | 331.60 | 316.80 | 323.00 | 323.00 | 5,768,789 |
| 2026-10-13 | 327.80 | 329.20 | 316.40 | 321.20 | 321.20 | 2,413,560 |
| 2026-10-12 | 335.00 | 335.00 | 311.20 | 323.00 | 323.00 | 3,377,282 |
| 2026-10-09 | 335.62 | 339.06 | 322.95 | 322.95 | 322.95 | 7,424,427 |
| 2026-10-08 | 321.51 | 340.50 | 321.51 | 335.62 | 335.62 | 11,896,500 |
| 2026-10-07 | 400.00 | 407.00 | 340.00 | 361.20 | 361.20 | 14,493,084 |
| 2026-10-06 | 455.40 | 459.40 | 448.20 | 452.00 | 452.00 | 971,481 |
| 2026-10-05 | 463.00 | 466.80 | 444.40 | 448.60 | 448.60 | 2,232,343 |
| 2026-10-02 | 450.00 | 459.40 | 442.40 | 458.80 | 458.80 | 1,566,622 |
| 2026-10-01 | 451.20 | 458.00 | 443.40 | 443.60 | 443.60 | 1,720,841 |
| 2026-09-30 | 450.00 | 468.80 | 442.93 | 458.00 | 458.00 | 2,160,517 |
| 2026-09-29 | 445.20 | 447.80 | 435.60 | 442.00 | 442.00 | 1,176,446 |
| 2026-09-28 | 460.40 | 460.40 | 445.00 | 445.00 | 445.00 | 1,142,643 |
| 2026-09-25 | 442.00 | 457.20 | 442.00 | 448.00 | 448.00 | 838,301 |
| 2026-09-24 | 451.40 | 459.60 | 446.60 | 450.80 | 450.80 | 1,389,584 |
| 2026-09-23 | 454.60 | 467.40 | 453.60 | 453.60 | 453.60 | 1,042,300 |
Page 1 of 1 · 23 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.