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	507.00p on 06-05-2025 at 18:15:09
Change	7.60p 1.52%
Buy	507.00p
Sell	505.00p
Buy / Sell PNN Shares

Last Trade:	Buy 1,307.00 at 507.00p
Day's Volume:	1,811,763
Last Close:	507.00p
Open:	508.00p
ISIN:	GB00BNNTLN49

Day's Range	500.00p - 513.00p
52wk Range:	383.00p - 740.00p
Market Capitalisation:	£2,392m
VWAP:	506.29418p
Shares in Issue:	472m

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*	1,307	507.00p	SI Trade Negotiated Trade	16:48:15 - 06-May-25
Buy*	82,984	507.00p	Suspected BUY Trade	16:36:09 - 06-May-25
Unknown*	3,498	507.00p	OTC Trade	16:35:25 - 06-May-25
Buy*	867,287	507.00p	Suspected BUY Trade	16:35:24 - 06-May-25
Sell*	54	505.50p	Automatic Execution	16:29:59 - 06-May-25
Sell*	5	505.50p	Automatic Execution	16:29:59 - 06-May-25
Buy*	8	507.00p	Automatic Execution	16:29:56 - 06-May-25
Buy*	44	507.00p	Automatic Execution	16:29:55 - 06-May-25
Sell*	3	506.00p	Automatic Execution	16:29:55 - 06-May-25
Buy*	75	507.00p	SI Trade	16:29:30 - 06-May-25

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th May 2025 (Tue)	508.00	513.00	500.00	507.00	1,811,763
5th May 2025 (Mon)	499.40	499.40	499.40	499.40	0
2nd May 2025 (Fri)	498.40	503.00	494.80	499.40	1,058,393
1st May 2025 (Thu)	489.00	507.00	489.00	502.50	392,613
30th Apr 2025 (Wed)	495.00	506.50	495.00	501.00	1,317,309
29th Apr 2025 (Tue)	487.40	497.00	487.40	493.20	518,000
28th Apr 2025 (Mon)	481.60	492.40	481.20	487.20	741,099
25th Apr 2025 (Fri)	485.00	486.40	480.00	481.20	856,940
24th Apr 2025 (Thu)	485.20	494.40	484.00	484.00	3,375,623
23rd Apr 2025 (Wed)	501.00	501.00	484.80	484.80	1,479,318
22nd Apr 2025 (Tue)	489.20	502.50	489.20	496.80	771,000
21st Apr 2025 (Mon)	490.20	490.20	490.20	490.20	0
18th Apr 2025 (Fri)	490.20	490.20	490.20	490.20	0
17th Apr 2025 (Thu)	488.00	490.60	482.80	490.20	559,855
16th Apr 2025 (Wed)	483.80	491.60	482.20	491.60	1,373,406
15th Apr 2025 (Tue)	475.00	493.40	475.00	482.80	2,233,538
14th Apr 2025 (Mon)	461.80	473.80	458.40	473.80	1,259,515
11th Apr 2025 (Fri)	466.00	469.20	457.60	457.80	1,192,366
10th Apr 2025 (Thu)	448.60	466.00	446.20	462.40	2,413,605
9th Apr 2025 (Wed)	444.40	444.40	431.60	432.00	1,617,683
8th Apr 2025 (Tue)	439.20	453.80	427.20	447.00	2,073,698
7th Apr 2025 (Mon)	445.00	450.40	430.20	430.20	2,182,763

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
1st May 2025 7:00 am	RNS	Total Voting Rights
30th Apr 2025 9:52 am	RNS	Holding(s) in Company
23rd Apr 2025 3:06 pm	RNS	Director/PDMR Shareholding
8th Apr 2025 8:00 am	RNS	Director/PDMR Shareholding
8th Apr 2025 7:00 am	RNS	Board Changes
1st Apr 2025 7:00 am	RNS	Total Voting Rights
31st Mar 2025 7:00 am	RNS	Trading Statement
20th Mar 2025 1:45 pm	RNS	Director/PDMR Shareholding
18th Mar 2025 11:39 am	RNS	Holding(s) in Company
13th Mar 2025 7:00 am	RNS	Capital Markets Day

See more Pennon regulatory news

FTSE 100 Latest

Value8,597.42

Change1.07