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	521.50p on 25-03-2026 at 18:50:09
Change	15.50p 3.06%
Buy	520.00p
Sell	519.50p

Last Trade:	Buy 7,797.00 at 521.301p
Day's Volume:	869,716
Last Close:	521.50p
Open:	512.00p
ISIN:	GB00BNNTLN49

Day's Range	509.50p - 524.00p
52wk Range:	427.20p - 605.50p
Market Capitalisation:	£2.46b
VWAP:	520.8652p
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*	7,797	521.301p	SI Trade Negotiated Trade	16:47:09 - 25-Mar-26
Buy*	533,427	521.50p	Suspected BUY Trade	16:35:28 - 25-Mar-26
Unknown*	1	519.75p	SI Trade	16:29:50 - 25-Mar-26
Unknown*	110	519.75p	SI Trade	16:29:50 - 25-Mar-26
Buy*	39	520.00p	SI Trade	16:29:49 - 25-Mar-26
Sell*	3	519.50p	Automatic Execution	16:29:09 - 25-Mar-26
Sell*	31	519.50p	SI Trade	16:28:23 - 25-Mar-26
Sell*	39	519.50p	SI Trade	16:28:19 - 25-Mar-26
Sell*	56	519.50p	Automatic Execution	16:28:17 - 25-Mar-26
Sell*	87	519.50p	Automatic Execution	16:28:17 - 25-Mar-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Pennon price history

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

See more Pennon regulatory news

FTSE 100 Latest

Value10,106.84

Change141.68