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	547.50p on 06-03-2026 at 19:35:07
Change	-17.50p -3.1%
Buy	553.00p
Sell	551.50p

Last Trade:	Sell 52.00 at 547.50p
Day's Volume:	1,384,849
Last Close:	547.50p
Open:	565.00p
ISIN:	GB00BNNTLN49

Day's Range	547.50p - 570.00p
52wk Range:	394.80p - 605.50p
Market Capitalisation:	£2.58b
VWAP:	550.53374p
Shares in Issue:	471.85m

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
Sell*	52	547.50p	Automatic Execution	16:35:21 - 06-Mar-26
Sell*	1,078,900	547.50p	Uncrossing Trade	16:35:21 - 06-Mar-26
Sell*	543	552.00p	Automatic Execution	16:29:51 - 06-Mar-26
Sell*	653	552.00p	Automatic Execution	16:29:51 - 06-Mar-26
Sell*	258	552.00p	Automatic Execution	16:29:51 - 06-Mar-26
Sell*	145	552.00p	Automatic Execution	16:29:51 - 06-Mar-26
Sell*	250	552.00p	SI Trade	16:29:39 - 06-Mar-26
Sell*	1	552.00p	SI Trade	16:29:09 - 06-Mar-26
Unknown*	0	553.00p	SI Trade	16:28:59 - 06-Mar-26
Unknown*	0	552.00p	SI Trade	16:28:59 - 06-Mar-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Mar 2026 (Fri)	565.00	570.00	547.50	547.50	1,384,849
5th Mar 2026 (Thu)	571.50	578.00	558.50	565.00	933,535
4th Mar 2026 (Wed)	570.00	579.50	570.00	570.50	1,135,925
3rd Mar 2026 (Tue)	584.00	593.00	565.00	569.00	1,717,866
2nd Mar 2026 (Mon)	595.50	605.50	593.00	595.00	842,142
27th Feb 2026 (Fri)	597.50	604.50	589.50	600.00	1,527,749
26th Feb 2026 (Thu)	596.50	599.00	592.50	594.00	1,072,064
25th Feb 2026 (Wed)	585.00	599.50	580.00	595.50	698,285
24th Feb 2026 (Tue)	590.50	600.00	589.50	590.00	1,342,413
23rd Feb 2026 (Mon)	583.00	590.00	579.50	586.50	1,063,867
20th Feb 2026 (Fri)	585.50	588.50	581.00	583.50	652,271
19th Feb 2026 (Thu)	584.50	585.00	569.00	581.50	1,821,091
18th Feb 2026 (Wed)	593.50	594.00	585.50	585.50	970,486
17th Feb 2026 (Tue)	588.50	597.00	587.00	590.00	743,770
16th Feb 2026 (Mon)	580.00	588.50	578.50	588.00	862,822
13th Feb 2026 (Fri)	579.50	590.00	573.50	583.50	3,935,560
12th Feb 2026 (Thu)	571.00	577.50	558.00	577.50	977,174
11th Feb 2026 (Wed)	558.00	570.50	554.50	567.00	1,424,297
10th Feb 2026 (Tue)	541.50	558.50	541.50	558.50	1,256,585
9th Feb 2026 (Mon)	555.00	555.50	532.00	545.50	2,536,351

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
2nd Mar 2026 7:00 am	RNS	Total Voting Rights
23rd Feb 2026 12:58 pm	RNS	Director/PDMR Shareholding
10th Feb 2026 7:00 am	RNS	Confirmation of Chief Executive Officer Start Date
5th Feb 2026 10:58 am	RNS	Holding(s) in Company
2nd Feb 2026 7:01 am	RNS	Total Voting Rights
2nd Feb 2026 7:00 am	RNS	Block listing Interim Review
23rd Jan 2026 3:21 pm	RNS	Director/PDMR Shareholding
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
2nd Jan 2026 7:00 am	RNS	Total Voting Rights
23rd Dec 2025 3:29 pm	RNS	Director/PDMR Shareholding

See more Pennon regulatory news

FTSE 100 Latest

Value10,284.75

Change-129.19