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	568.00p on 10-04-2026 at 18:50:08
Change	3.00p 0.53%
Buy	566.50p
Sell	566.00p

Last Trade:	Buy 830.00 at 568.00p
Day's Volume:	782,451
Last Close:	568.00p
Open:	565.00p
ISIN:	GB00BNNTLN49

Day's Range	562.50p - 568.50p
52wk Range:	439.40p - 605.50p
Market Capitalisation:	£2.68b
VWAP:	567.40363p
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
Buy*	830	568.00p	SI Trade Negotiated Trade	16:48:16 - 10-Apr-26
Buy*	1,173	568.00p	SI Trade	16:35:25 - 10-Apr-26
Buy*	565,328	568.00p	Suspected BUY Trade	16:35:25 - 10-Apr-26
Buy*	4	566.48p	Ordinary	16:29:58 - 10-Apr-26
Buy*	1	566.50p	SI Trade	16:29:55 - 10-Apr-26
Sell*	54	566.00p	Automatic Execution	16:29:10 - 10-Apr-26
Sell*	79	566.00p	Automatic Execution	16:29:10 - 10-Apr-26
Sell*	197	566.00p	Automatic Execution	16:29:10 - 10-Apr-26
Sell*	95	566.00p	Automatic Execution	16:29:10 - 10-Apr-26
Sell*	47	566.00p	SI Trade	16:28:06 - 10-Apr-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Apr 2026 (Fri)	565.00	568.50	562.50	568.00	782,451
9th Apr 2026 (Thu)	557.50	565.00	557.00	565.00	694,503
8th Apr 2026 (Wed)	560.50	570.00	555.50	556.50	1,142,808
7th Apr 2026 (Tue)	548.50	558.00	546.50	550.00	1,536,564
6th Apr 2026 (Mon)	554.50	554.50	554.50	554.50	0
3rd Apr 2026 (Fri)	554.50	554.50	554.50	554.50	0
2nd Apr 2026 (Thu)	540.50	559.00	537.50	554.50	1,620,176
1st Apr 2026 (Wed)	537.50	548.00	537.00	544.00	1,714,235
31st Mar 2026 (Tue)	527.00	539.00	527.00	529.50	1,374,802
30th Mar 2026 (Mon)	526.50	530.50	517.00	530.50	1,263,080
27th Mar 2026 (Fri)	520.50	524.00	509.50	517.50	800,310
26th Mar 2026 (Thu)	517.50	521.50	511.50	520.00	929,726
25th Mar 2026 (Wed)	512.00	524.00	509.50	521.50	869,716
24th Mar 2026 (Tue)	516.50	519.50	506.00	506.00	817,640
23rd Mar 2026 (Mon)	498.00	523.00	488.00	513.00	2,162,731
20th Mar 2026 (Fri)	516.50	522.50	508.00	508.00	6,677,063
19th Mar 2026 (Thu)	533.00	537.00	509.00	512.50	1,893,527
18th Mar 2026 (Wed)	563.00	563.00	539.50	541.00	1,418,842
17th Mar 2026 (Tue)	552.00	568.00	552.00	562.00	1,447,307
16th Mar 2026 (Mon)	543.00	557.50	538.50	550.50	935,116
13th Mar 2026 (Fri)	558.50	565.50	547.00	547.00	789,438
12th Mar 2026 (Thu)	541.00	554.50	539.50	554.50	1,828,437
11th Mar 2026 (Wed)	541.00	553.00	539.50	541.00	1,930,983

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
1st Apr 2026 7:00 am	RNS	Total Voting Rights
20th Mar 2026 2:06 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 7:00 am	RNS	Trading Statement
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

See more Pennon regulatory news

FTSE 100 Latest

Value10,600.53

Change-2.95