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	562.00p on 09-04-2026 at 10:43:03
Change	5.50p 0.99%
Buy	562.00p
Sell	561.00p

Last Trade:	Unknown 0.00 at 562.50p
Day's Volume:	73,159
Last Close:	556.50p
Open:	557.50p
ISIN:	GB00BNNTLN49

Day's Range	557.00p - 564.50p
52wk Range:	439.40p - 605.50p
Market Capitalisation:	£2.65b
VWAP:	561.64955p
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
Unknown*	0	562.50p	SI Trade	11:37:01 - 09-Apr-26
Sell*	702	562.00p	Automatic Execution	11:35:30 - 09-Apr-26
Sell*	539	562.128p	Ordinary	11:34:49 - 09-Apr-26
Buy*	3	562.475p	Ordinary	11:34:07 - 09-Apr-26
Sell*	483	562.00p	Automatic Execution	11:33:10 - 09-Apr-26
Sell*	281	562.00p	Automatic Execution	11:22:36 - 09-Apr-26
Sell*	116	562.00p	Automatic Execution	11:20:47 - 09-Apr-26
Sell*	760	562.00p	Automatic Execution	11:20:47 - 09-Apr-26
Sell*	281	562.00p	Automatic Execution	11:20:47 - 09-Apr-26
Buy*	1	562.50p	SI Trade	11:12:25 - 09-Apr-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Apr 2026 (Wed)	560.50	570.00	555.50	556.50	1,142,808
7th Apr 2026 (Tue)	548.50	558.00	546.50	550.00	1,536,564
6th Apr 2026 (Mon)	554.50	554.50	554.50	554.50	0
3rd Apr 2026 (Fri)	554.50	554.50	554.50	554.50	0
2nd Apr 2026 (Thu)	540.50	559.00	537.50	554.50	1,620,176
1st Apr 2026 (Wed)	537.50	548.00	537.00	544.00	1,714,235
31st Mar 2026 (Tue)	527.00	539.00	527.00	529.50	1,374,802
30th Mar 2026 (Mon)	526.50	530.50	517.00	530.50	1,263,080
27th Mar 2026 (Fri)	520.50	524.00	509.50	517.50	800,310
26th Mar 2026 (Thu)	517.50	521.50	511.50	520.00	929,726
25th Mar 2026 (Wed)	512.00	524.00	509.50	521.50	869,716
24th Mar 2026 (Tue)	516.50	519.50	506.00	506.00	817,640
23rd Mar 2026 (Mon)	498.00	523.00	488.00	513.00	2,162,731
20th Mar 2026 (Fri)	516.50	522.50	508.00	508.00	6,677,063
19th Mar 2026 (Thu)	533.00	537.00	509.00	512.50	1,893,527
18th Mar 2026 (Wed)	563.00	563.00	539.50	541.00	1,418,842
17th Mar 2026 (Tue)	552.00	568.00	552.00	562.00	1,447,307
16th Mar 2026 (Mon)	543.00	557.50	538.50	550.50	935,116
13th Mar 2026 (Fri)	558.50	565.50	547.00	547.00	789,438
12th Mar 2026 (Thu)	541.00	554.50	539.50	554.50	1,828,437
11th Mar 2026 (Wed)	541.00	553.00	539.50	541.00	1,930,983
10th Mar 2026 (Tue)	543.00	558.50	542.50	545.00	1,927,694
9th Mar 2026 (Mon)	541.00	541.00	528.50	535.50	1,936,908

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
1st Apr 2026 7:00 am	RNS	Total Voting Rights
20th Mar 2026 2:06 pm	RNS	Director/PDMR Shareholding
10th Mar 2026 7:00 am	RNS	Trading Statement
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

See more Pennon regulatory news

FTSE 100 Latest

Value10,571.80

Change-37.08