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	540.00p on 05-12-2025 at 15:36:23
Change	-1.00p -0.18%
Buy	540.50p
Sell	539.50p

Last Trade:	Sell 286.00 at 539.50p
Day's Volume:	100,534
Last Close:	541.00p
Open:	540.00p
ISIN:	GB00BNNTLN49

Day's Range	539.00p - 546.50p
52wk Range:	383.00p - 624.00p
Market Capitalisation:	£2.55b
VWAP:	542.85003p
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*	286	539.50p	SI Trade	15:36:23 - 05-Dec-25
Sell*	305	540.00p	Automatic Execution	15:26:25 - 05-Dec-25
Buy*	15	540.50p	Automatic Execution	15:23:33 - 05-Dec-25
Buy*	36	540.50p	Automatic Execution	15:23:33 - 05-Dec-25
Buy*	1,075	540.50p	Automatic Execution	15:23:33 - 05-Dec-25
Sell*	770	540.50p	Automatic Execution	15:21:50 - 05-Dec-25
Sell*	625	540.50p	Automatic Execution	15:21:50 - 05-Dec-25
Sell*	450	540.50p	Automatic Execution	15:21:48 - 05-Dec-25
Buy*	2,243	541.00p	Automatic Execution	15:21:47 - 05-Dec-25
Buy*	636	541.00p	Automatic Execution	15:21:47 - 05-Dec-25

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	540.00	546.50	539.00	541.00	100,534
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
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

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

Value9,693.11

Change-17.76