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	553.50p on 14-04-2026 at 15:34:48
Change	8.50p 1.56%
Buy	499.00p
Sell	581.00p

Last Trade:	Buy 37.00 at 553.50p
Day's Volume:	664,883
Last Close:	553.50p
Open:	548.50p
ISIN:	GB00BNNTLN49

Day's Range	544.50p - 556.00p
52wk Range:	439.40p - 605.50p
Market Capitalisation:	£2.61b
VWAP:	551.87883p
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*	37	553.50p	Automatic Execution	16:29:51 - 14-Apr-26
Buy*	570	553.50p	Automatic Execution	16:29:40 - 14-Apr-26
Buy*	700	553.50p	Automatic Execution	16:29:40 - 14-Apr-26
Buy*	432	553.50p	Automatic Execution	16:29:30 - 14-Apr-26
Buy*	457	553.50p	Automatic Execution	16:29:29 - 14-Apr-26
Buy*	700	553.50p	Automatic Execution	16:29:29 - 14-Apr-26
Buy*	438	553.50p	Automatic Execution	16:29:29 - 14-Apr-26
Buy*	1	553.50p	SI Trade	16:29:27 - 14-Apr-26
Buy*	600	553.50p	Automatic Execution	16:29:27 - 14-Apr-26
Buy*	227	553.50p	Automatic Execution	16:29:27 - 14-Apr-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th Apr 2026 (Mon)	561.00	565.00	545.00	545.00	1,603,504
10th Apr 2026 (Fri)	565.00	568.50	562.50	568.00	782,451
9th Apr 2026 (Thu)	557.50	565.00	557.00	565.00	694,503
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

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

Value10,600.79

Change17.83