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	458.80p on 02-10-2026 at 18:15:07
Change	15.20p 3.43%
Buy	458.80p
Sell	458.00p

Last Trade:	Buy 1,181,557.00 at 458.80p
Day's Volume:	1,566,572
Last Close:	458.80p
Open:	450.00p
ISIN:	GB00BNNTLN49

Day's Range	444.80p - 459.40p
52wk Range:	435.60p - 605.50p
Market Capitalisation:	£2.16b
VWAP:	457.12886p
Shares in Issue:	471.73m

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*	1,181,557	458.80p	Suspected BUY Trade	16:35:22 - 02-Oct-26
Sell*	200	458.20p	Automatic Execution	16:29:55 - 02-Oct-26
Buy*	1,171	458.80p	SI Trade	16:29:55 - 02-Oct-26
Sell*	249	458.20p	Automatic Execution	16:29:55 - 02-Oct-26
Buy*	251	459.00p	Automatic Execution	16:29:55 - 02-Oct-26
Buy*	321	458.80p	Automatic Execution	16:29:55 - 02-Oct-26
Buy*	372	458.60p	Automatic Execution	16:29:55 - 02-Oct-26
Buy*	321	458.60p	Automatic Execution	16:29:55 - 02-Oct-26
Sell*	242	458.00p	Automatic Execution	16:29:52 - 02-Oct-26
Sell*	321	458.00p	Automatic Execution	16:29:52 - 02-Oct-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	450.00	459.40	444.80	458.80	1,566,572
1st Oct 2026 (Thu)	451.20	454.40	443.40	443.60	1,720,742
30th Sep 2026 (Wed)	450.00	468.80	446.40	458.00	2,160,476
29th Sep 2026 (Tue)	445.20	447.80	435.60	442.00	1,176,377
28th Sep 2026 (Mon)	460.40	460.40	445.00	445.00	1,142,548
25th Sep 2026 (Fri)	442.00	457.20	442.00	448.00	838,247
24th Sep 2026 (Thu)	451.40	459.60	449.20	450.80	1,389,534
23rd Sep 2026 (Wed)	454.60	467.40	453.60	453.60	1,042,267
22nd Sep 2026 (Tue)	465.80	467.60	456.40	466.80	1,258,831
21st Sep 2026 (Mon)	453.60	459.00	447.80	459.00	1,395,246
18th Sep 2026 (Fri)	455.60	461.20	449.60	451.20	6,577,140
17th Sep 2026 (Thu)	451.80	462.60	450.00	462.60	6,942,447
16th Sep 2026 (Wed)	445.20	450.80	442.00	449.80	3,517,211
15th Sep 2026 (Tue)	448.80	449.00	439.80	447.00	559,832
14th Sep 2026 (Mon)	449.00	452.60	444.20	444.20	873,990
11th Sep 2026 (Fri)	449.20	454.60	444.80	449.40	1,084,256
10th Sep 2026 (Thu)	449.00	453.40	446.60	447.20	1,066,032
9th Sep 2026 (Wed)	452.60	461.00	444.80	447.20	1,347,730
8th Sep 2026 (Tue)	457.00	458.80	450.20	453.20	1,268,346
7th Sep 2026 (Mon)	463.40	464.60	460.00	460.00	3,215,516
4th Sep 2026 (Fri)	459.40	467.80	459.00	463.80	2,239,034
3rd Sep 2026 (Thu)	453.00	463.20	453.00	461.40	1,094,661

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
1st Oct 2026 7:00 am	RNS	Total Voting Rights
22nd Sep 2026 3:09 pm	RNS	Director/PDMR Shareholding
16th Sep 2026 10:16 am	RNS	Strategic Update
1st Sep 2026 7:00 am	RNS	Admission to Trading
1st Sep 2026 7:00 am	RNS	Total Voting Rights
25th Aug 2026 9:50 am	RNS	Director/PDMR Shareholding
21st Aug 2026 1:21 pm	RNS	Director/PDMR Shareholding
13th Aug 2026 7:04 am	RNS	Cost Change Draft Determination
5th Aug 2026 3:04 pm	RNS	Director/PDMR Shareholding
3rd Aug 2026 7:00 am	RNS	Total Voting Rights

See more Pennon regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68