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	503.00p on 28-05-2025 at 18:50:08
Change	-7.50p -1.47%
Buy	504.00p
Sell	503.00p
Buy / Sell PNN Shares

Last Trade:	Buy 82.00 at 504.00p
Day's Volume:	1,394,115
Last Close:	503.00p
Open:	510.50p
ISIN:	GB00BNNTLN49

Day's Range	503.00p - 512.50p
52wk Range:	383.00p - 691.00p
Market Capitalisation:	£2,373m
VWAP:	503.92314p
Shares in Issue:	472m

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
Buy*	82	504.00p	Automatic Execution	16:29:59 - 28-May-25
Buy*	1	504.00p	Automatic Execution	16:29:58 - 28-May-25
Buy*	3	504.00p	Automatic Execution	16:29:58 - 28-May-25
Buy*	9	504.00p	Automatic Execution	16:29:57 - 28-May-25
Buy*	5	504.00p	Automatic Execution	16:29:57 - 28-May-25
Buy*	115	504.00p	Automatic Execution	16:29:57 - 28-May-25
Buy*	114	504.00p	Automatic Execution	16:29:57 - 28-May-25
Buy*	35	504.00p	Automatic Execution	16:29:57 - 28-May-25
Buy*	330	504.00p	Automatic Execution	16:29:57 - 28-May-25
Buy*	90	504.00p	Automatic Execution	16:29:56 - 28-May-25

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th May 2025 (Tue)	520.00	525.00	506.50	510.50	1,529,390
26th May 2025 (Mon)	514.00	514.00	514.00	514.00	0
23rd May 2025 (Fri)	513.00	518.50	507.50	514.00	1,214,546
22nd May 2025 (Thu)	513.00	517.00	507.50	512.00	1,057,009
21st May 2025 (Wed)	505.00	524.50	500.50	515.00	868,020
20th May 2025 (Tue)	511.50	511.50	499.40	504.00	1,883,924
19th May 2025 (Mon)	504.00	504.00	493.40	499.40	1,247,472
16th May 2025 (Fri)	499.00	499.00	488.00	495.80	600,149
15th May 2025 (Thu)	488.60	490.20	477.60	489.40	719,674
14th May 2025 (Wed)	480.80	480.80	473.80	480.20	1,018,063
13th May 2025 (Tue)	480.00	493.20	472.80	478.40	1,454,666
12th May 2025 (Mon)	503.00	503.00	484.20	489.40	630,854
9th May 2025 (Fri)	512.50	513.50	499.60	503.50	565,455
8th May 2025 (Thu)	520.00	520.00	504.00	506.00	1,358,097
7th May 2025 (Wed)	506.50	518.50	501.00	518.50	1,128,975
6th May 2025 (Tue)	508.00	513.00	500.00	507.00	1,811,763
5th May 2025 (Mon)	499.40	499.40	499.40	499.40	0
2nd May 2025 (Fri)	498.40	503.00	494.80	499.40	1,058,393
1st May 2025 (Thu)	489.00	507.00	489.00	502.50	392,613
30th Apr 2025 (Wed)	495.00	506.50	495.00	501.00	1,317,309
29th Apr 2025 (Tue)	487.40	497.00	487.40	493.20	518,000
28th Apr 2025 (Mon)	481.60	492.40	481.20	487.20	741,099

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
20th May 2025 4:36 pm	RNS	Director/PDMR Shareholding
1st May 2025 7:00 am	RNS	Total Voting Rights
30th Apr 2025 9:52 am	RNS	Holding(s) in Company
23rd Apr 2025 3:06 pm	RNS	Director/PDMR Shareholding
8th Apr 2025 8:00 am	RNS	Director/PDMR Shareholding
8th Apr 2025 7:00 am	RNS	Board Changes
1st Apr 2025 7:00 am	RNS	Total Voting Rights
31st Mar 2025 7:00 am	RNS	Trading Statement
20th Mar 2025 1:45 pm	RNS	Director/PDMR Shareholding
18th Mar 2025 11:39 am	RNS	Holding(s) in Company

See more Pennon regulatory news

FTSE 100 Latest

Value8,726.01

Change-52.04