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	550.50p on 16-03-2026 at 19:40:08
Change	3.50p 0.64%
Buy	550.00p
Sell	549.50p

Last Trade:	Buy 7,409.00 at 550.939p
Day's Volume:	935,116
Last Close:	550.50p
Open:	543.00p
ISIN:	GB00BNNTLN49

Day's Range	538.50p - 557.50p
52wk Range:	421.60p - 605.50p
Market Capitalisation:	£2.60b
VWAP:	550.18729p
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*	7,409	550.939p	SI Trade Negotiated Trade	16:47:09 - 16-Mar-26
Buy*	503,496	550.50p	Suspected BUY Trade	16:35:07 - 16-Mar-26
Buy*	111	550.00p	Automatic Execution	16:29:53 - 16-Mar-26
Buy*	10	550.00p	Automatic Execution	16:29:53 - 16-Mar-26
Buy*	10	550.00p	Automatic Execution	16:29:53 - 16-Mar-26
Buy*	18	550.00p	Automatic Execution	16:29:53 - 16-Mar-26
Buy*	52	550.00p	Automatic Execution	16:29:53 - 16-Mar-26
Buy*	505	550.00p	Automatic Execution	16:29:44 - 16-Mar-26
Buy*	455	550.00p	Automatic Execution	16:29:33 - 16-Mar-26
Buy*	467	550.00p	Automatic Execution	16:29:21 - 16-Mar-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Mar 2026 (Fri)	565.00	570.00	547.50	547.50	1,384,849
5th Mar 2026 (Thu)	571.50	578.00	558.50	565.00	933,535
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

See more Pennon price history

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

See more Pennon regulatory news

FTSE 100 Latest

Value10,317.69

Change56.54