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	541.00p on 11-03-2026 at 16:35:20
Change	-4.00p -0.73%
Buy	544.00p
Sell	543.00p

Last Trade:	Sell 554,038.00 at 541.00p
Day's Volume:	1,930,983
Last Close:	541.00p
Open:	541.00p
ISIN:	GB00BNNTLN49

Day's Range	539.50p - 553.00p
52wk Range:	403.20p - 605.50p
Market Capitalisation:	£2.55b
VWAP:	544.95024p
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*	554,038	541.00p	Uncrossing Trade	16:35:05 - 11-Mar-26
Sell*	604	543.50p	Automatic Execution	16:29:44 - 11-Mar-26
Sell*	130	543.50p	Automatic Execution	16:29:44 - 11-Mar-26
Buy*	72	543.00p	Automatic Execution	16:29:20 - 11-Mar-26
Buy*	1	543.00p	Automatic Execution	16:29:20 - 11-Mar-26
Buy*	1	543.00p	Automatic Execution	16:29:20 - 11-Mar-26
Buy*	1	543.00p	Automatic Execution	16:29:20 - 11-Mar-26
Buy*	1	543.00p	Automatic Execution	16:29:20 - 11-Mar-26
Buy*	734	543.00p	Automatic Execution	16:28:24 - 11-Mar-26
Buy*	604	543.00p	Automatic Execution	16:28:24 - 11-Mar-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Feb 2026 (Fri)	585.50	588.50	581.00	583.50	652,271
19th Feb 2026 (Thu)	584.50	585.00	569.00	581.50	1,821,091
18th Feb 2026 (Wed)	593.50	594.00	585.50	585.50	970,486
17th Feb 2026 (Tue)	588.50	597.00	587.00	590.00	743,770
16th Feb 2026 (Mon)	580.00	588.50	578.50	588.00	862,822
13th Feb 2026 (Fri)	579.50	590.00	573.50	583.50	3,935,560
12th Feb 2026 (Thu)	571.00	577.50	558.00	577.50	977,174
11th Feb 2026 (Wed)	558.00	570.50	554.50	567.00	1,424,297

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
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
2nd Jan 2026 7:00 am	RNS	Total Voting Rights

See more Pennon regulatory news

FTSE 100 Latest

Value10,318.92

Change-93.32