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	570.50p on 05-03-2026 at 06:00:09
Change	0.00p 0%
Buy	600.00p
Sell	521.00p

Last Trade:	Buy 72.00 at 577.85p
Day's Volume:	0
Last Close:	570.50p
Open:	0.00p
ISIN:	GB00BNNTLN49

Day's Range	0.00p - 0.00p
52wk Range:	383.00p - 605.50p
Market Capitalisation:	£2.69b
VWAP:	0.00p
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*	72	577.85p	SI Trade Negotiated Trade	17:08:13 - 04-Mar-26
Buy*	255	570.50p	SI Trade Negotiated Trade	16:50:13 - 04-Mar-26
Buy*	3,966	575.765p	SI Trade Negotiated Trade	16:47:10 - 04-Mar-26
Buy*	3,460	570.50p	Automatic Execution	16:38:11 - 04-Mar-26
Buy*	844,965	570.50p	Suspected BUY Trade	16:35:13 - 04-Mar-26
Buy*	602	571.50p	Automatic Execution	16:30:00 - 04-Mar-26
Buy*	97	571.50p	Automatic Execution	16:30:00 - 04-Mar-26
Buy*	97	571.50p	Automatic Execution	16:30:00 - 04-Mar-26
Buy*	97	571.50p	Automatic Execution	16:30:00 - 04-Mar-26
Buy*	27	571.50p	SI Trade	16:29:36 - 04-Mar-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Mar 2026 (Thu)	570.50	570.50	570.50	570.50	0
4th Mar 2026 (Wed)	570.00	579.50	570.00	570.50	1,135,925
3rd Mar 2026 (Tue)	584.00	593.00	565.00	569.00	1,717,866
2nd Mar 2026 (Mon)	595.50	605.50	593.00	595.00	842,142
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

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
2nd Mar 2026 7:00 am	RNS	Total Voting Rights
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

See more Pennon regulatory news

FTSE 100 Latest

Value10,567.65

Change0.00