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	548.50p on 01-12-2025 at 13:20:09
Change	-3.00p -0.54%
Buy	549.50p
Sell	548.50p

Last Trade:	Sell 32.00 at 549.00p
Day's Volume:	467,559
Last Close:	551.50p
Open:	552.50p
ISIN:	GB00BNNTLN49

Day's Range	545.00p - 553.50p
52wk Range:	383.00p - 624.00p
Market Capitalisation:	£2.59b
VWAP:	551.73918p
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
Sell*	32	549.00p	Automatic Execution	13:05:15 - 01-Dec-25
Sell*	4	549.00p	Automatic Execution	13:04:46 - 01-Dec-25
Sell*	295	549.00p	Automatic Execution	13:04:24 - 01-Dec-25
Buy*	1	550.00p	Automatic Execution	13:04:24 - 01-Dec-25
Buy*	84	549.00p	Automatic Execution	12:56:41 - 01-Dec-25
Buy*	192	548.50p	Automatic Execution	12:53:51 - 01-Dec-25
Buy*	310	548.50p	Automatic Execution	12:53:51 - 01-Dec-25
Buy*	197	548.50p	Automatic Execution	12:53:51 - 01-Dec-25
Sell*	1	547.50p	Automatic Execution	12:49:49 - 01-Dec-25
Buy*	622	548.00p	Automatic Execution	12:48:01 - 01-Dec-25

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
1st Dec 2025 (Mon)	552.50	553.50	545.00	551.50	467,559
28th Nov 2025 (Fri)	550.00	552.00	543.00	551.50	1,115,962
27th Nov 2025 (Thu)	562.00	564.50	531.00	552.00	2,019,764
26th Nov 2025 (Wed)	523.50	533.00	509.00	528.50	1,648,481
25th Nov 2025 (Tue)	501.00	518.00	501.00	518.00	753,149
24th Nov 2025 (Mon)	509.00	513.50	502.00	511.00	1,101,365
21st Nov 2025 (Fri)	487.80	508.00	487.80	505.50	759,008
20th Nov 2025 (Thu)	490.00	495.60	489.40	492.40	496,726
19th Nov 2025 (Wed)	499.80	505.00	489.80	489.80	2,180,160
18th Nov 2025 (Tue)	494.40	502.50	494.00	502.50	572,698
17th Nov 2025 (Mon)	487.00	503.00	487.00	501.00	586,683
14th Nov 2025 (Fri)	502.50	502.50	494.60	498.60	613,666
13th Nov 2025 (Thu)	510.00	513.00	502.50	505.00	576,300
12th Nov 2025 (Wed)	515.00	517.00	506.50	509.50	744,216
11th Nov 2025 (Tue)	517.00	518.50	511.00	515.50	580,040
10th Nov 2025 (Mon)	503.00	515.50	503.00	510.00	573,459
7th Nov 2025 (Fri)	528.00	528.00	510.00	514.00	591,871
6th Nov 2025 (Thu)	528.00	528.00	514.00	519.50	535,920
5th Nov 2025 (Wed)	513.00	519.50	509.50	517.00	754,722
4th Nov 2025 (Tue)	504.00	515.50	500.00	511.00	1,142,374
3rd Nov 2025 (Mon)	509.00	516.00	498.00	504.00	1,024,915

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
27th Nov 2025 7:00 am	RNS	Half Year Results 2025/26
21st Nov 2025 4:24 pm	RNS	Director/PDMR Shareholding
3rd Nov 2025 7:00 am	RNS	Total Voting Rights
22nd Oct 2025 1:26 pm	RNS	Director/PDMR Shareholding
7th Oct 2025 7:00 am	RNS	Pennon appoints new Non-Executive Director
3rd Oct 2025 2:19 pm	RNS	Director/PDMR Shareholding
2nd Oct 2025 7:00 am	RNS	Pennon Group appoints Keith Haslett as new CEO
1st Oct 2025 7:00 am	RNS	Total Voting Rights
26th Sep 2025 7:00 am	RNS	Trading Statement
23rd Sep 2025 4:16 pm	RNS	Director/PDMR Shareholding

See more Pennon regulatory news

FTSE 100 Latest

Value9,706.06

Change-14.45