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	550.50p on 13-04-2026 at 13:18:28
Change	-17.50p -3.08%
Buy	551.50p
Sell	550.50p

Last Trade:	Sell 1.00 at 550.50p
Day's Volume:	328,051
Last Close:	568.00p
Open:	561.00p
ISIN:	GB00BNNTLN49

Day's Range	549.50p - 565.00p
52wk Range:	439.40p - 605.50p
Market Capitalisation:	£2.60b
VWAP:	554.61614p
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*	1	550.50p	Automatic Execution	14:18:28 - 13-Apr-26
Buy*	500	551.4343p	Ordinary	14:18:13 - 13-Apr-26
Sell*	27	550.60p	Ordinary	14:13:43 - 13-Apr-26
Buy*	817	551.00p	Automatic Execution	14:11:52 - 13-Apr-26
Buy*	579	551.00p	Automatic Execution	14:11:52 - 13-Apr-26
Buy*	607	551.00p	Automatic Execution	14:11:52 - 13-Apr-26
Buy*	792	550.50p	Automatic Execution	14:11:26 - 13-Apr-26
Buy*	740	550.50p	Automatic Execution	14:11:26 - 13-Apr-26
Buy*	137	550.50p	Automatic Execution	14:11:26 - 13-Apr-26
Sell*	552	550.00p	Automatic Execution	14:08:51 - 13-Apr-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
27th Mar 2026 (Fri)	520.50	524.00	509.50	517.50	800,310
26th Mar 2026 (Thu)	517.50	521.50	511.50	520.00	929,726
25th Mar 2026 (Wed)	512.00	524.00	509.50	521.50	869,716
24th Mar 2026 (Tue)	516.50	519.50	506.00	506.00	817,640
23rd Mar 2026 (Mon)	498.00	523.00	488.00	513.00	2,162,731
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

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
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
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

See more Pennon regulatory news

FTSE 100 Latest

Value10,558.09

Change-42.44