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	537.50p on 08-05-2026 at 12:32:22
Change	11.50p 2.19%
Buy	538.00p
Sell	537.00p

Last Trade:	Buy 132.00 at 537.50p
Day's Volume:	284,889
Last Close:	526.00p
Open:	522.00p
ISIN:	GB00BNNTLN49

Day's Range	521.50p - 542.50p
52wk Range:	439.40p - 605.50p
Market Capitalisation:	£2.54b
VWAP:	534.33076p
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*	132	537.50p	Automatic Execution	13:32:22 - 08-May-26
Buy*	364	537.00p	Automatic Execution	13:32:21 - 08-May-26
Buy*	806	537.00p	Automatic Execution	13:32:21 - 08-May-26
Buy*	38	537.00p	Automatic Execution	13:32:21 - 08-May-26
Buy*	270	537.00p	Automatic Execution	13:32:21 - 08-May-26
Buy*	19	537.00p	Automatic Execution	13:31:57 - 08-May-26
Buy*	10	537.00p	Automatic Execution	13:31:57 - 08-May-26
Buy*	19	537.00p	Automatic Execution	13:31:51 - 08-May-26
Buy*	185	537.00p	Automatic Execution	13:31:51 - 08-May-26
Buy*	163	537.00p	Automatic Execution	13:31:51 - 08-May-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	531.00	531.00	518.00	526.00	879,521
6th May 2026 (Wed)	526.50	532.50	523.00	530.50	4,095,298
5th May 2026 (Tue)	542.00	552.00	524.00	528.00	1,545,657
4th May 2026 (Mon)	542.00	542.00	542.00	542.00	0
1st May 2026 (Fri)	534.50	547.00	533.50	542.00	1,165,403
30th Apr 2026 (Thu)	530.00	559.00	518.50	549.50	3,093,737
29th Apr 2026 (Wed)	525.00	530.00	512.50	516.50	754,893
28th Apr 2026 (Tue)	526.50	533.00	525.50	528.50	4,892,045
27th Apr 2026 (Mon)	523.50	526.50	519.50	526.00	4,809,225
24th Apr 2026 (Fri)	528.50	536.50	522.50	522.50	3,390,613
23rd Apr 2026 (Thu)	524.50	532.00	521.50	529.00	810,033
22nd Apr 2026 (Wed)	532.00	533.50	527.00	527.00	1,142,977
21st Apr 2026 (Tue)	546.00	550.50	530.00	530.00	998,288
20th Apr 2026 (Mon)	544.50	546.50	537.50	543.50	872,430
17th Apr 2026 (Fri)	543.00	543.00	529.00	541.50	3,269,877
16th Apr 2026 (Thu)	539.00	549.50	538.50	541.50	1,251,741
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

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
6th May 2026 2:12 pm	RNS	Admission to Trading
1st May 2026 4:31 pm	RNS	Holding(s) in Company
1st May 2026 7:00 am	RNS	Total Voting Rights
30th Apr 2026 3:11 pm	RNS	Holding(s) in Company
27th Apr 2026 4:34 pm	RNS	Holding(s) in Company
24th Apr 2026 3:29 pm	RNS	Holding(s) in Company
22nd Apr 2026 4:30 pm	RNS	Holding(s) in Company
21st Apr 2026 1:17 pm	RNS	Director/PDMR Shareholding
20th Apr 2026 4:09 pm	RNS	Holding(s) in Company
14th Apr 2026 4:24 pm	RNS	Rescheduled Full-Year Results Date

See more Pennon regulatory news

FTSE 100 Latest

Value10,267.68

Change-9.27