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	522.00p on 29-04-2026 at 07:16:39
Change	-6.50p -1.23%
Buy	523.00p
Sell	521.50p

Last Trade:	Buy 132.00 at 522.00p
Day's Volume:	20,920
Last Close:	528.50p
Open:	525.00p
ISIN:	GB00BNNTLN49

Day's Range	522.00p - 530.00p
52wk Range:	439.40p - 605.50p
Market Capitalisation:	£2.46b
VWAP:	525.77831p
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*	132	522.00p	Automatic Execution	08:16:39 - 29-Apr-26
Buy*	315	522.00p	Automatic Execution	08:16:39 - 29-Apr-26
Unknown*	0	522.00p	SI Trade	08:15:24 - 29-Apr-26
Unknown*	0	522.00p	SI Trade	08:14:52 - 29-Apr-26
Buy*	500	522.453p	Ordinary	08:14:03 - 29-Apr-26
Sell*	338	522.50p	Automatic Execution	08:12:27 - 29-Apr-26
Unknown*	0	523.50p	SI Trade	08:12:15 - 29-Apr-26
Unknown*	0	523.50p	SI Trade	08:11:54 - 29-Apr-26
Unknown*	0	524.50p	SI Trade	08:11:41 - 29-Apr-26
Sell*	436	523.50p	Automatic Execution	08:11:41 - 29-Apr-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Apr 2026 (Tue)	526.50	533.00	525.50	528.50	4,892,045
27th Apr 2026 (Mon)	523.50	526.50	519.50	526.00	4,809,225
24th Apr 2026 (Fri)	528.50	536.50	522.50	522.50	3,390,613
23rd Apr 2026 (Thu)	524.50	532.00	521.50	529.00	810,033
22nd Apr 2026 (Wed)	532.00	533.50	527.00	527.00	1,142,977
21st Apr 2026 (Tue)	546.00	550.50	530.00	530.00	998,288
20th Apr 2026 (Mon)	544.50	546.50	537.50	543.50	872,430
17th Apr 2026 (Fri)	543.00	543.00	529.00	541.50	3,269,877
16th Apr 2026 (Thu)	539.00	549.50	538.50	541.50	1,251,741
15th Apr 2026 (Wed)	549.50	552.00	538.50	539.00	1,561,577
14th Apr 2026 (Tue)	548.50	556.00	544.50	550.50	1,668,822
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

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
27th Apr 2026 4:34 pm	RNS	Holding(s) in Company
24th Apr 2026 3:29 pm	RNS	Holding(s) in Company
22nd Apr 2026 4:30 pm	RNS	Holding(s) in Company
21st Apr 2026 1:17 pm	RNS	Director/PDMR Shareholding
20th Apr 2026 4:09 pm	RNS	Holding(s) in Company
14th Apr 2026 4:24 pm	RNS	Rescheduled Full-Year Results Date
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

See more Pennon regulatory news

FTSE 100 Latest

Value10,294.18

Change-38.61