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	492.60p on 22-08-2025 at 18:40:07
Change	3.80p 0.78%
Buy	492.80p
Sell	491.00p

Last Trade:	Buy 4.00 at 492.60p
Day's Volume:	644,526
Last Close:	492.60p
Open:	487.20p
ISIN:	GB00BNNTLN49

Day's Range	486.00p - 495.80p
52wk Range:	383.00p - 641.00p
Market Capitalisation:	£2.32b
VWAP:	492.47207p
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
Buy*	4	492.60p	SI Trade	16:35:25 - 22-Aug-25
Buy*	3,045	492.60p	SI Trade	16:35:25 - 22-Aug-25
Buy*	1,936	492.60p	SI Trade	16:35:25 - 22-Aug-25
Buy*	46	492.60p	SI Trade	16:35:25 - 22-Aug-25
Buy*	2,352	492.60p	SI Trade	16:35:25 - 22-Aug-25
Buy*	704	492.60p	SI Trade	16:35:25 - 22-Aug-25
Buy*	1	492.60p	SI Trade	16:35:25 - 22-Aug-25
Buy*	990	492.60p	SI Trade	16:35:25 - 22-Aug-25
Buy*	97	492.60p	SI Trade	16:35:25 - 22-Aug-25
Buy*	392,694	492.60p	Suspected BUY Trade	16:35:25 - 22-Aug-25

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Aug 2025 (Fri)	487.20	495.80	486.00	492.60	644,526
21st Aug 2025 (Thu)	488.60	491.80	485.20	488.80	602,022
20th Aug 2025 (Wed)	473.80	490.00	472.60	489.80	1,135,481
19th Aug 2025 (Tue)	475.00	476.80	472.40	472.40	546,110
18th Aug 2025 (Mon)	479.20	481.60	472.60	473.80	596,162
15th Aug 2025 (Fri)	483.00	484.00	475.80	475.80	544,684
14th Aug 2025 (Thu)	484.00	484.60	480.20	481.80	594,951
13th Aug 2025 (Wed)	476.40	485.40	476.40	480.20	742,833
12th Aug 2025 (Tue)	498.00	499.20	478.20	478.20	596,282
11th Aug 2025 (Mon)	497.00	501.00	494.20	496.00	548,074
8th Aug 2025 (Fri)	499.60	504.00	496.60	496.60	515,050
7th Aug 2025 (Thu)	507.00	507.00	491.60	499.40	976,389
6th Aug 2025 (Wed)	504.00	507.50	501.50	507.00	722,642
5th Aug 2025 (Tue)	509.00	510.00	502.00	506.50	940,055
4th Aug 2025 (Mon)	504.50	507.50	497.60	507.00	526,305
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

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
22nd Aug 2025 9:41 am	RNS	EMTN Programme: Publication of Base Prospectus
20th Aug 2025 4:15 pm	RNS	Director/PDMR Shareholding
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

See more Pennon regulatory news

FTSE 100 Latest

Value9,321.40

Change12.20