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	517.00p on 12-12-2025 at 19:30:07
Change	-3.50p -0.67%
Buy	515.50p
Sell	515.00p

Last Trade:	Buy 10.00 at 515.50p
Day's Volume:	1,793,979
Last Close:	517.00p
Open:	509.50p
ISIN:	GB00BNNTLN49

Day's Range	509.50p - 519.00p
52wk Range:	383.00p - 621.50p
Market Capitalisation:	£2.44b
VWAP:	514.01848p
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*	10	515.50p	Automatic Execution	16:29:56 - 12-Dec-25
Buy*	2	515.50p	Automatic Execution	16:29:11 - 12-Dec-25
Buy*	4	515.50p	Automatic Execution	16:28:58 - 12-Dec-25
Unknown*	0	515.50p	SI Trade	16:28:01 - 12-Dec-25
Buy*	7	515.50p	Automatic Execution	16:27:03 - 12-Dec-25
Sell*	839	515.00p	Automatic Execution	16:26:48 - 12-Dec-25
Sell*	23	514.50p	SI Trade	16:23:29 - 12-Dec-25
Sell*	400	514.9489p	Ordinary	16:22:48 - 12-Dec-25
Unknown*	0	515.50p	SI Trade	16:21:21 - 12-Dec-25
Sell*	281	514.50p	Automatic Execution	16:21:18 - 12-Dec-25

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Dec 2025 (Fri)	509.50	519.00	509.50	517.00	1,793,979
11th Dec 2025 (Thu)	519.00	522.50	515.00	520.50	466,618
10th Dec 2025 (Wed)	524.00	525.50	517.00	520.50	705,934
9th Dec 2025 (Tue)	535.00	537.00	526.50	526.50	1,079,183
8th Dec 2025 (Mon)	541.50	542.50	529.00	534.50	893,373
5th Dec 2025 (Fri)	540.00	546.50	537.50	540.00	831,982
4th Dec 2025 (Thu)	540.00	541.00	536.00	541.00	703,416
3rd Dec 2025 (Wed)	543.50	547.50	539.00	539.00	1,024,067
2nd Dec 2025 (Tue)	537.50	548.50	537.50	544.00	3,291,491
1st Dec 2025 (Mon)	552.50	553.50	545.00	548.50	1,120,823
28th Nov 2025 (Fri)	550.00	552.00	543.00	551.50	1,115,962
27th Nov 2025 (Thu)	562.00	564.50	531.00	552.00	2,019,764
26th Nov 2025 (Wed)	523.50	533.00	509.00	528.50	1,648,481
25th Nov 2025 (Tue)	501.00	518.00	501.00	518.00	753,149
24th Nov 2025 (Mon)	509.00	513.50	502.00	511.00	1,101,365
21st Nov 2025 (Fri)	487.80	508.00	487.80	505.50	759,008
20th Nov 2025 (Thu)	490.00	495.60	489.40	492.40	496,726
19th Nov 2025 (Wed)	499.80	505.00	489.80	489.80	2,180,160
18th Nov 2025 (Tue)	494.40	502.50	494.00	502.50	572,698
17th Nov 2025 (Mon)	487.00	503.00	487.00	501.00	586,683
14th Nov 2025 (Fri)	502.50	502.50	494.60	498.60	613,666
13th Nov 2025 (Thu)	510.00	513.00	502.50	505.00	576,300
12th Nov 2025 (Wed)	515.00	517.00	506.50	509.50	744,216

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
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
1st Dec 2025 3:42 pm	RNS	EMTN: Publication of Supplementary Prospectus
1st Dec 2025 7:00 am	RNS	Total Voting Rights
27th Nov 2025 7:00 am	RNS	Half Year Results 2025/26
21st Nov 2025 4:24 pm	RNS	Director/PDMR Shareholding
3rd Nov 2025 7:00 am	RNS	Total Voting Rights
22nd Oct 2025 1:26 pm	RNS	Director/PDMR Shareholding
7th Oct 2025 7:00 am	RNS	Pennon appoints new Non-Executive Director

See more Pennon regulatory news

FTSE 100 Latest

Value9,649.03

Change-54.13