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	541.50p on 16-04-2026 at 18:50:08
Change	2.50p 0.46%
Buy	540.50p
Sell	538.50p

Last Trade:	Buy 11,352.00 at 542.725p
Day's Volume:	1,251,741
Last Close:	541.50p
Open:	539.00p
ISIN:	GB00BNNTLN49

Day's Range	538.50p - 549.50p
52wk Range:	439.40p - 605.50p
Market Capitalisation:	£2.56b
VWAP:	541.91378p
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*	11,352	542.725p	SI Trade Negotiated Trade	16:47:09 - 16-Apr-26
Buy*	560,315	541.50p	Suspected BUY Trade	16:35:21 - 16-Apr-26
Buy*	179	541.00p	Automatic Execution	16:28:50 - 16-Apr-26
Buy*	295	541.00p	Automatic Execution	16:28:50 - 16-Apr-26
Buy*	1,414	541.00p	Automatic Execution	16:28:50 - 16-Apr-26
Buy*	700	541.00p	Automatic Execution	16:28:50 - 16-Apr-26
Sell*	690	541.00p	Automatic Execution	16:28:40 - 16-Apr-26
Sell*	315	541.00p	Automatic Execution	16:28:40 - 16-Apr-26
Sell*	1,414	541.00p	Automatic Execution	16:28:40 - 16-Apr-26
Sell*	565	541.50p	Automatic Execution	16:28:07 - 16-Apr-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
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
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

See more Pennon regulatory news

FTSE 100 Latest

Value10,589.99

Change30.41