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	508.00p on 20-03-2026 at 19:40:08
Change	-4.50p -0.88%
Buy	513.00p
Sell	512.50p

Last Trade:	Buy 1,107,286.00 at 509.38p
Day's Volume:	6,677,063
Last Close:	508.00p
Open:	516.50p
ISIN:	GB00BNNTLN49

Day's Range	508.00p - 522.50p
52wk Range:	427.20p - 605.50p
Market Capitalisation:	£2.40b
VWAP:	510.14145p
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*	1,107,286	509.38p	SI Trade Negotiated Trade	17:10:36 - 20-Mar-26
Buy*	509,811	509.38p	SI Trade Negotiated Trade	17:10:35 - 20-Mar-26
Buy*	84,268	509.38p	SI Trade Negotiated Trade	17:10:35 - 20-Mar-26
Buy*	61,141	509.38p	SI Trade Negotiated Trade	17:10:35 - 20-Mar-26
Buy*	5,155	509.38p	SI Trade Negotiated Trade	17:10:35 - 20-Mar-26
Buy*	4,474	509.38p	SI Trade Negotiated Trade	17:10:35 - 20-Mar-26
Buy*	2,444	508.00p	SI Trade Negotiated Trade	17:10:35 - 20-Mar-26
Buy*	745	509.38p	SI Trade Negotiated Trade	17:10:35 - 20-Mar-26
Buy*	10,177	508.00p	SI Trade Negotiated Trade	16:55:30 - 20-Mar-26
Buy*	16,478	508.00p	SI Trade Negotiated Trade	16:55:30 - 20-Mar-26

See more Pennon trades

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

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

Value9,918.33

Change-145.17