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	449.60p on 10-09-2026 at 14:02:10
Change	2.40p 0.54%
Buy	449.80p
Sell	449.20p

Last Trade:	Buy 313.00 at 449.60p
Day's Volume:	226,101
Last Close:	447.20p
Open:	449.00p
ISIN:	GB00BNNTLN49

Day's Range	446.60p - 453.40p
52wk Range:	443.00p - 605.50p
Market Capitalisation:	£2.12b
VWAP:	450.20083p
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*	313	449.60p	Automatic Execution	15:02:09 - 10-Sep-26
Buy*	402	449.60p	Automatic Execution	15:02:09 - 10-Sep-26
Buy*	201	449.60p	Automatic Execution	15:02:09 - 10-Sep-26
Buy*	2	449.60p	SI Trade	15:02:04 - 10-Sep-26
Buy*	222	449.40p	Automatic Execution	15:00:34 - 10-Sep-26
Buy*	620	449.40p	Automatic Execution	15:00:34 - 10-Sep-26
Buy*	187	449.40p	Automatic Execution	15:00:34 - 10-Sep-26
Buy*	267	449.40p	Automatic Execution	15:00:34 - 10-Sep-26
Buy*	200	449.20p	Automatic Execution	15:00:33 - 10-Sep-26
Buy*	219	449.20p	Automatic Execution	15:00:33 - 10-Sep-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Sep 2026 (Wed)	479.60	479.60	457.00	460.00	1,324,797
1st Sep 2026 (Tue)	477.20	482.60	465.80	473.00	998,967
31st Aug 2026 (Mon)	479.00	479.00	479.00	479.00	0
28th Aug 2026 (Fri)	474.20	479.00	473.40	479.00	1,728,326
27th Aug 2026 (Thu)	477.80	477.80	468.60	474.40	1,217,690
26th Aug 2026 (Wed)	473.40	477.80	472.60	475.00	2,515,075
25th Aug 2026 (Tue)	467.00	474.80	459.20	473.00	1,150,337
24th Aug 2026 (Mon)	456.00	465.80	456.00	462.40	403,469
21st Aug 2026 (Fri)	465.20	466.60	458.00	461.80	650,160
20th Aug 2026 (Thu)	467.00	467.00	456.00	458.20	1,021,190
19th Aug 2026 (Wed)	456.40	460.00	454.40	455.40	592,028
18th Aug 2026 (Tue)	455.20	460.20	452.60	458.40	1,017,976
17th Aug 2026 (Mon)	464.40	465.20	452.20	453.60	1,144,479
14th Aug 2026 (Fri)	469.60	471.00	460.60	462.20	1,780,056
13th Aug 2026 (Thu)	469.20	472.60	459.40	467.80	1,272,119
12th Aug 2026 (Wed)	472.20	475.60	467.40	468.00	890,532
11th Aug 2026 (Tue)	468.00	470.20	463.80	463.80	1,529,340
10th Aug 2026 (Mon)	475.00	475.00	465.60	467.40	911,613

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
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
21st Jul 2026 3:19 pm	RNS	Director/PDMR Shareholding
21st Jul 2026 10:13 am	RNS	Director/PDMR Shareholding
16th Jul 2026 11:20 am	RNS	EMTN: Notification of admission to trading

See more Pennon regulatory news

FTSE 100 Latest

Value10,613.75

Change-56.31