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	522.00p on 26-12-2025 at 05:12:27
Change	0.00p 0%
Buy	521.50p
Sell	520.50p

Last Trade:	Unknown 1.00 at 522.00p
Day's Volume:	0
Last Close:	522.00p
Open:	0.00p
ISIN:	GB00BNNTLN49

Day's Range	0.00p - 0.00p
52wk Range:	383.00p - 605.50p
Market Capitalisation:	£2.46b
VWAP:	0.00p
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
Unknown*	1	522.00p	OTC Trade	12:38:33 - 24-Dec-25
Unknown*	-1	522.00p	Correction OTC Trade	12:38:33 - 24-Dec-25
Unknown*	1	522.00p	OTC Trade	12:38:33 - 24-Dec-25
Buy*	110	522.00p	Automatic Execution	12:35:18 - 24-Dec-25
Buy*	109	522.00p	Automatic Execution	12:35:18 - 24-Dec-25
Buy*	169,584	522.00p	Suspected BUY Trade	12:35:18 - 24-Dec-25
Sell*	90	521.50p	Automatic Execution	12:28:00 - 24-Dec-25
Sell*	750	521.50p	Automatic Execution	12:28:00 - 24-Dec-25
Sell*	70	521.50p	Automatic Execution	12:28:00 - 24-Dec-25
Sell*	205	521.50p	Automatic Execution	12:28:00 - 24-Dec-25

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
26th Dec 2025 (Fri)	522.00	522.00	522.00	522.00	0
25th Dec 2025 (Thu)	522.00	522.00	522.00	522.00	0
24th Dec 2025 (Wed)	520.00	524.00	516.50	522.00	295,387
23rd Dec 2025 (Tue)	522.00	527.00	520.00	520.00	701,537
22nd Dec 2025 (Mon)	517.50	522.00	514.00	522.00	551,225
19th Dec 2025 (Fri)	513.50	524.50	513.50	523.50	2,302,783
18th Dec 2025 (Thu)	535.00	535.00	522.00	522.00	868,954
17th Dec 2025 (Wed)	518.00	529.50	516.00	525.00	2,004,558
16th Dec 2025 (Tue)	518.00	518.00	511.00	514.50	1,465,718
15th Dec 2025 (Mon)	525.50	525.50	514.50	514.50	709,751
12th Dec 2025 (Fri)	509.50	519.00	509.50	517.00	1,793,979
11th Dec 2025 (Thu)	519.00	522.50	515.00	520.50	466,618
10th Dec 2025 (Wed)	524.00	525.50	517.00	520.50	705,934
9th Dec 2025 (Tue)	535.00	537.00	526.50	526.50	1,079,183
8th Dec 2025 (Mon)	541.50	542.50	529.00	534.50	893,373
5th Dec 2025 (Fri)	540.00	546.50	537.50	540.00	831,982
4th Dec 2025 (Thu)	540.00	541.00	536.00	541.00	703,416
3rd Dec 2025 (Wed)	543.50	547.50	539.00	539.00	1,024,067
2nd Dec 2025 (Tue)	537.50	548.50	537.50	544.00	3,291,491
1st Dec 2025 (Mon)	552.50	553.50	545.00	548.50	1,120,823
28th Nov 2025 (Fri)	550.00	552.00	543.00	551.50	1,115,962

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
23rd Dec 2025 3:29 pm	RNS	Director/PDMR Shareholding
23rd Dec 2025 3:29 pm	RNS	Director/PDMR Shareholding
11th Dec 2025 1:16 pm	RNS	Confirmed Financial Calendar
9th Dec 2025 4:01 pm	RNS	Director/PDMR Shareholding
9th Dec 2025 7:00 am	RNS	Pennon Group CEO Transition Arrangements
1st Dec 2025 3:42 pm	RNS	EMTN: Publication of Supplementary Prospectus
1st Dec 2025 7:00 am	RNS	Total Voting Rights
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

See more Pennon regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54