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	527.50p on 31-12-2025 at 18:45:07
Change	-5.00p -0.94%
Buy	529.00p
Sell	528.00p

Last Trade:	Buy 143,173.00 at 527.50p
Day's Volume:	161,731
Last Close:	527.50p
Open:	520.50p
ISIN:	GB00BNNTLN49

Day's Range	520.50p - 533.00p
52wk Range:	383.00p - 605.50p
Market Capitalisation:	£2.49b
VWAP:	527.90503p
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*	143,173	527.50p	Suspected BUY Trade	12:35:16 - 31-Dec-25
Sell*	44	528.00p	Automatic Execution	12:30:00 - 31-Dec-25
Sell*	666	528.50p	Automatic Execution	12:29:37 - 31-Dec-25
Sell*	22	528.50p	Automatic Execution	12:29:37 - 31-Dec-25
Buy*	217	529.0835p	Ordinary	12:27:41 - 31-Dec-25
Sell*	216	529.00p	Automatic Execution	12:26:12 - 31-Dec-25
Sell*	63	529.00p	Automatic Execution	12:26:12 - 31-Dec-25
Sell*	126	529.00p	Automatic Execution	12:25:09 - 31-Dec-25
Buy*	3	529.919p	Ordinary	12:15:45 - 31-Dec-25
Buy*	15	529.50p	Automatic Execution	12:11:36 - 31-Dec-25

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	520.50	533.00	520.50	527.50	161,731
30th Dec 2025 (Tue)	531.50	534.50	526.00	532.50	749,189
29th Dec 2025 (Mon)	532.50	532.50	520.00	528.50	600,336
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

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

Value9,931.38

Change-9.33