Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Pennon (PNN) Share Price

Intraday
Historical

Price	498.60p on 01-08-2025 at 18:40:08
Change	0.20p 0.04%
Buy	496.80p
Sell	496.40p

Last Trade:	Unknown 802.00 at 498.60p
Day's Volume:	661,790
Last Close:	498.60p
Open:	491.00p
ISIN:	GB00BNNTLN49

Day's Range	491.00p - 502.00p
52wk Range:	383.00p - 641.00p
Market Capitalisation:	£2.35b
VWAP:	498.30222p
Shares in Issue:	471.84m

Sector: Gas and Water

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Higher Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pennon (PNN) Latest Trades
Unknown*	802	498.60p	OTC Trade	16:35:11 - 01-Aug-25
Buy*	414,672	498.60p	Suspected BUY Trade	16:35:10 - 01-Aug-25
Sell*	7	497.00p	Automatic Execution	16:29:13 - 01-Aug-25
Buy*	101	497.40p	Automatic Execution	16:28:26 - 01-Aug-25
Buy*	40	497.40p	Automatic Execution	16:28:26 - 01-Aug-25
Buy*	31	497.40p	Automatic Execution	16:28:26 - 01-Aug-25
Buy*	184	497.40p	Automatic Execution	16:28:26 - 01-Aug-25
Sell*	40	497.20p	Automatic Execution	16:28:14 - 01-Aug-25
Sell*	71	497.20p	Automatic Execution	16:28:14 - 01-Aug-25
Buy*	119	497.40p	Automatic Execution	16:28:14 - 01-Aug-25

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Aug 2025 (Fri)	491.00	502.00	491.00	498.60	661,790
31st Jul 2025 (Thu)	489.80	498.40	488.00	498.40	1,425,193
30th Jul 2025 (Wed)	486.60	492.40	485.40	491.60	1,269,916
29th Jul 2025 (Tue)	495.60	495.60	486.40	488.60	982,016
28th Jul 2025 (Mon)	500.00	503.00	493.40	494.60	873,145
25th Jul 2025 (Fri)	495.20	500.00	490.00	500.00	1,012,414
24th Jul 2025 (Thu)	514.00	514.00	496.60	496.80	882,835
23rd Jul 2025 (Wed)	537.00	538.50	525.50	532.50	1,085,741
22nd Jul 2025 (Tue)	540.00	544.00	528.00	539.00	998,967
21st Jul 2025 (Mon)	516.00	526.50	515.00	526.00	972,464
18th Jul 2025 (Fri)	500.00	516.00	494.80	516.00	1,604,863
17th Jul 2025 (Thu)	489.80	496.80	487.60	493.80	962,313
16th Jul 2025 (Wed)	485.00	492.20	485.00	489.00	1,540,585
15th Jul 2025 (Tue)	490.00	494.20	486.00	486.20	1,091,421
14th Jul 2025 (Mon)	482.00	487.80	482.00	487.40	654,033
11th Jul 2025 (Fri)	491.80	493.00	479.20	484.00	2,504,286
10th Jul 2025 (Thu)	498.40	500.00	487.80	491.00	763,544
9th Jul 2025 (Wed)	492.80	499.60	481.20	494.00	1,181,908
8th Jul 2025 (Tue)	482.00	487.20	477.60	480.20	1,333,523
7th Jul 2025 (Mon)	492.20	492.20	484.60	485.20	2,180,773
4th Jul 2025 (Fri)	492.80	494.00	486.00	490.80	954,614
3rd Jul 2025 (Thu)	490.60	497.40	490.00	494.40	1,143,949
2nd Jul 2025 (Wed)	511.50	514.00	483.60	490.40	967,180

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
1st Aug 2025 7:01 am	RNS	Total Voting Rights
1st Aug 2025 7:00 am	RNS	Block listing Interim Review
25th Jul 2025 3:31 pm	RNS	Director/PDMR Shareholding
25th Jul 2025 3:30 pm	RNS	Director/PDMR Shareholding
24th Jul 2025 1:48 pm	RNS	Result of AGM
22nd Jul 2025 4:00 pm	RNS	Director/PDMR Shareholding
11th Jul 2025 12:03 pm	RNS	Susan Davy to retire from the Pennon Group Board
10th Jul 2025 7:05 am	RNS	Update on Ofwat investigation
8th Jul 2025 4:00 pm	RNS	Director/PDMR Shareholding
1st Jul 2025 12:04 pm	RNS	Director/PDMR Shareholding

See more Pennon regulatory news

FTSE 100 Latest

Value9,068.58

Change-64.23