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	553.00p on 05-02-2026 at 19:40:08
Change	-5.50p -0.98%
Buy	551.50p
Sell	551.00p

Last Trade:	Sell 47.00 at 551.00p
Day's Volume:	1,315,859
Last Close:	553.00p
Open:	560.00p
ISIN:	GB00BNNTLN49

Day's Range	542.00p - 560.00p
52wk Range:	383.00p - 567.50p
Market Capitalisation:	£2.61b
VWAP:	550.58356p
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*	47	551.00p	SI Trade	16:28:17 - 05-Feb-26
Buy*	224	551.00p	Automatic Execution	16:27:44 - 05-Feb-26
Buy*	39	551.00p	Automatic Execution	16:27:44 - 05-Feb-26
Buy*	605	551.00p	Automatic Execution	16:27:44 - 05-Feb-26
Unknown*	0	551.00p	SI Trade	16:26:36 - 05-Feb-26
Unknown*	0	550.00p	SI Trade	16:24:00 - 05-Feb-26
Sell*	1	550.50p	Automatic Execution	16:24:00 - 05-Feb-26
Sell*	253	550.50p	Automatic Execution	16:24:00 - 05-Feb-26
Sell*	225	550.50p	Automatic Execution	16:24:00 - 05-Feb-26
Sell*	780	550.50p	Automatic Execution	16:24:00 - 05-Feb-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Feb 2026 (Thu)	560.00	560.00	542.00	553.00	1,315,859
4th Feb 2026 (Wed)	551.00	561.50	550.00	558.50	1,377,286
3rd Feb 2026 (Tue)	543.00	548.50	538.00	548.50	1,012,617
2nd Feb 2026 (Mon)	548.00	556.50	546.00	546.00	3,159,125
30th Jan 2026 (Fri)	556.00	559.00	546.50	546.50	1,954,199
29th Jan 2026 (Thu)	556.50	556.50	547.00	556.50	2,470,147
28th Jan 2026 (Wed)	558.00	567.00	555.00	565.00	628,915
27th Jan 2026 (Tue)	552.50	557.00	545.50	557.00	823,036
26th Jan 2026 (Mon)	553.00	555.50	545.50	549.00	1,210,865
23rd Jan 2026 (Fri)	551.50	553.50	544.00	545.50	696,216
22nd Jan 2026 (Thu)	554.00	554.50	535.50	552.50	1,748,845
21st Jan 2026 (Wed)	567.50	567.50	542.00	545.50	845,782
20th Jan 2026 (Tue)	556.00	564.50	551.00	551.00	939,529
19th Jan 2026 (Mon)	547.00	560.00	546.00	555.50	1,068,715
16th Jan 2026 (Fri)	543.50	549.50	537.50	545.00	6,047,863
15th Jan 2026 (Thu)	532.50	542.00	530.00	541.00	2,485,199
14th Jan 2026 (Wed)	524.50	532.50	521.50	532.50	578,806
13th Jan 2026 (Tue)	535.50	535.50	522.00	524.50	820,856
12th Jan 2026 (Mon)	540.00	544.50	528.50	533.50	999,387
9th Jan 2026 (Fri)	540.50	549.50	539.50	549.00	671,425
8th Jan 2026 (Thu)	559.00	559.00	547.00	547.00	652,505
7th Jan 2026 (Wed)	545.00	550.50	542.00	550.50	1,070,990
6th Jan 2026 (Tue)	537.50	548.50	529.00	542.00	564,938
5th Jan 2026 (Mon)	535.50	535.50	521.00	531.50	802,847

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
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
23rd Dec 2025 3:29 pm	RNS	Director/PDMR Shareholding
11th Dec 2025 1:16 pm	RNS	Confirmed Financial Calendar
9th Dec 2025 4:01 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 7:00 am	RNS	Pennon Group CEO Transition Arrangements

See more Pennon regulatory news

FTSE 100 Latest

Value10,309.22

Change-93.12