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	600.00p on 27-02-2026 at 19:40:08
Change	6.00p 1.01%
Buy	603.00p
Sell	602.00p

Last Trade:	Buy 1,287,885.00 at 600.00p
Day's Volume:	1,527,749
Last Close:	600.00p
Open:	597.50p
ISIN:	GB00BNNTLN49

Day's Range	589.50p - 604.50p
52wk Range:	383.00p - 604.50p
Market Capitalisation:	£2.83b
VWAP:	599.51073p
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*	1,287,885	600.00p	Suspected BUY Trade	16:35:26 - 27-Feb-26
Sell*	983	602.00p	Automatic Execution	16:29:51 - 27-Feb-26
Sell*	184	602.00p	Automatic Execution	16:29:51 - 27-Feb-26
Sell*	300	602.50p	Automatic Execution	16:29:42 - 27-Feb-26
Buy*	351	602.50p	Automatic Execution	16:29:41 - 27-Feb-26
Sell*	481	602.50p	Automatic Execution	16:29:41 - 27-Feb-26
Sell*	213	602.50p	Automatic Execution	16:29:39 - 27-Feb-26
Sell*	332	602.50p	Automatic Execution	16:29:39 - 27-Feb-26
Sell*	250	602.8905p	Ordinary	16:29:30 - 27-Feb-26
Buy*	332	603.00p	Automatic Execution	16:29:30 - 27-Feb-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Feb 2026 (Fri)	597.50	604.50	589.50	600.00	1,527,749
26th Feb 2026 (Thu)	596.50	599.00	592.50	594.00	1,072,064
25th Feb 2026 (Wed)	585.00	599.50	580.00	595.50	698,285
24th Feb 2026 (Tue)	590.50	600.00	589.50	590.00	1,342,413
23rd Feb 2026 (Mon)	583.00	590.00	579.50	586.50	1,063,867
20th Feb 2026 (Fri)	585.50	588.50	581.00	583.50	652,271
19th Feb 2026 (Thu)	584.50	585.00	569.00	581.50	1,821,091
18th Feb 2026 (Wed)	593.50	594.00	585.50	585.50	970,486
17th Feb 2026 (Tue)	588.50	597.00	587.00	590.00	743,770
16th Feb 2026 (Mon)	580.00	588.50	578.50	588.00	862,822
13th Feb 2026 (Fri)	579.50	590.00	573.50	583.50	3,935,560
12th Feb 2026 (Thu)	571.00	577.50	558.00	577.50	977,174
11th Feb 2026 (Wed)	558.00	570.50	554.50	567.00	1,424,297
10th Feb 2026 (Tue)	541.50	558.50	541.50	558.50	1,256,585
9th Feb 2026 (Mon)	555.00	555.50	532.00	545.50	2,536,351
6th Feb 2026 (Fri)	555.00	555.00	546.50	550.00	1,444,142
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

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
23rd Feb 2026 12:58 pm	RNS	Director/PDMR Shareholding
10th Feb 2026 7:00 am	RNS	Confirmation of Chief Executive Officer Start Date
5th Feb 2026 10:58 am	RNS	Holding(s) in Company
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

See more Pennon regulatory news

FTSE 100 Latest

Value10,910.55

Change63.85