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	526.00p on 27-04-2026 at 18:50:08
Change	3.50p 0.67%
Buy	525.00p
Sell	524.00p

Last Trade:	Buy 28,702.00 at 526.00p
Day's Volume:	4,809,225
Last Close:	526.00p
Open:	523.50p
ISIN:	GB00BNNTLN49

Day's Range	519.50p - 526.50p
52wk Range:	439.40p - 605.50p
Market Capitalisation:	£2.48b
VWAP:	524.07388p
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*	28,702	526.00p	SI Trade	16:35:29 - 27-Apr-26
Unknown*	28,702	526.00p	OTC Trade	16:35:29 - 27-Apr-26
Buy*	871,102	526.00p	Suspected BUY Trade	16:35:29 - 27-Apr-26
Buy*	400	524.50p	Automatic Execution	16:29:02 - 27-Apr-26
Sell*	124	524.00p	Automatic Execution	16:28:22 - 27-Apr-26
Buy*	71	524.50p	SI Trade	16:27:25 - 27-Apr-26
Sell*	567	523.50p	Automatic Execution	16:27:17 - 27-Apr-26
Sell*	149	524.00p	Automatic Execution	16:27:17 - 27-Apr-26
Sell*	38	524.00p	Automatic Execution	16:26:43 - 27-Apr-26
Sell*	990	524.00p	Automatic Execution	16:26:43 - 27-Apr-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	528.50	536.50	522.50	522.50	3,390,613
23rd Apr 2026 (Thu)	524.50	532.00	521.50	529.00	810,033
22nd Apr 2026 (Wed)	532.00	533.50	527.00	527.00	1,142,977
21st Apr 2026 (Tue)	546.00	550.50	530.00	530.00	998,288
20th Apr 2026 (Mon)	544.50	546.50	537.50	543.50	872,430
17th Apr 2026 (Fri)	543.00	543.00	529.00	541.50	3,269,877
16th Apr 2026 (Thu)	539.00	549.50	538.50	541.50	1,251,741
15th Apr 2026 (Wed)	549.50	552.00	538.50	539.00	1,561,577
14th Apr 2026 (Tue)	548.50	556.00	544.50	550.50	1,668,822
13th Apr 2026 (Mon)	561.00	565.00	545.00	545.00	1,603,504
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

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
24th Apr 2026 3:29 pm	RNS	Holding(s) in Company
22nd Apr 2026 4:30 pm	RNS	Holding(s) in Company
21st Apr 2026 1:17 pm	RNS	Director/PDMR Shareholding
20th Apr 2026 4:09 pm	RNS	Holding(s) in Company
14th Apr 2026 4:24 pm	RNS	Rescheduled Full-Year Results Date
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

See more Pennon regulatory news

FTSE 100 Latest

Value10,321.09

Change-57.99