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	538.50p on 04-12-2025 at 13:47:09
Change	-0.50p -0.09%
Buy	539.00p
Sell	538.00p

Last Trade:	Sell 4,000.00 at 537.96p
Day's Volume:	85,697
Last Close:	539.00p
Open:	540.00p
ISIN:	GB00BNNTLN49

Day's Range	536.00p - 541.00p
52wk Range:	383.00p - 624.00p
Market Capitalisation:	£2.54b
VWAP:	538.02918p
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*	4,000	537.96p	Negotiated Trade	13:47:09 - 04-Dec-25
Unknown*	106	538.50p	SI Trade	13:47:01 - 04-Dec-25
Sell*	46	538.50p	Automatic Execution	13:46:03 - 04-Dec-25
Sell*	146	539.00p	Automatic Execution	13:45:21 - 04-Dec-25
Sell*	236	539.00p	Automatic Execution	13:45:21 - 04-Dec-25
Sell*	279	539.00p	Automatic Execution	13:45:21 - 04-Dec-25
Sell*	148	539.50p	Automatic Execution	13:38:39 - 04-Dec-25
Sell*	88	539.50p	Automatic Execution	13:38:39 - 04-Dec-25
Buy*	91	539.50p	Automatic Execution	13:38:39 - 04-Dec-25
Buy*	173	539.50p	Automatic Execution	13:38:39 - 04-Dec-25

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Dec 2025 (Thu)	540.00	541.00	536.00	539.00	85,697
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
11th Nov 2025 (Tue)	517.00	518.50	511.00	515.50	580,040
10th Nov 2025 (Mon)	503.00	515.50	503.00	510.00	573,459
7th Nov 2025 (Fri)	528.00	528.00	510.00	514.00	591,871
6th Nov 2025 (Thu)	528.00	528.00	514.00	519.50	535,920
5th Nov 2025 (Wed)	513.00	519.50	509.50	517.00	754,722
4th Nov 2025 (Tue)	504.00	515.50	500.00	511.00	1,142,374

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
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
3rd Oct 2025 2:19 pm	RNS	Director/PDMR Shareholding
2nd Oct 2025 7:00 am	RNS	Pennon Group appoints Keith Haslett as new CEO
1st Oct 2025 7:00 am	RNS	Total Voting Rights

See more Pennon regulatory news

FTSE 100 Latest

Value9,717.71

Change25.64