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	463.00p on 31-07-2026 at 18:35:06
Change	-1.60p -0.34%
Buy	461.60p
Sell	460.80p

Last Trade:	Sell 7,544.00 at 462.968p
Day's Volume:	1,200,553
Last Close:	463.00p
Open:	472.60p
ISIN:	GB00BNNTLN49

Day's Range	460.00p - 472.60p
52wk Range:	439.40p - 605.50p
Market Capitalisation:	£2.18b
VWAP:	463.58708p
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
Sell*	7,544	462.968p	SI Trade Suspected SELL Trade	16:47:02 - 31-Jul-26
Unknown*	921	463.00p	SI Trade	16:35:02 - 31-Jul-26
Unknown*	931	463.00p	SI Trade	16:35:02 - 31-Jul-26
Unknown*	886	463.00p	SI Trade	16:35:02 - 31-Jul-26
Unknown*	781,750	463.00p	Uncrossing Trade	16:35:02 - 31-Jul-26
Sell*	1,035	460.80p	SI Trade	16:29:59 - 31-Jul-26
Sell*	289	461.00p	Automatic Execution	16:29:58 - 31-Jul-26
Sell*	1	461.00p	Automatic Execution	16:29:58 - 31-Jul-26
Buy*	212	461.40p	Automatic Execution	16:29:58 - 31-Jul-26
Sell*	249	461.00p	SI Trade	16:29:57 - 31-Jul-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Jul 2026 (Fri)	472.60	472.60	460.00	463.00	1,200,553
30th Jul 2026 (Thu)	466.40	469.20	460.40	464.60	1,342,580
29th Jul 2026 (Wed)	470.80	478.80	459.00	463.40	881,442
28th Jul 2026 (Tue)	463.20	475.20	460.60	470.80	1,486,962
27th Jul 2026 (Mon)	470.40	473.80	461.00	461.00	1,089,094
24th Jul 2026 (Fri)	462.60	468.20	456.80	468.20	1,299,918
23rd Jul 2026 (Thu)	475.60	477.00	463.60	463.60	1,670,700
22nd Jul 2026 (Wed)	482.40	497.40	482.20	495.60	1,248,298
21st Jul 2026 (Tue)	488.60	490.80	481.20	483.80	2,073,927
20th Jul 2026 (Mon)	489.80	496.00	488.00	490.40	1,421,631
17th Jul 2026 (Fri)	485.20	503.50	485.20	494.20	5,193,260
16th Jul 2026 (Thu)	487.80	495.20	483.40	487.80	1,148,047
15th Jul 2026 (Wed)	485.80	489.60	480.20	487.20	1,440,399
14th Jul 2026 (Tue)	484.60	487.80	480.80	487.40	1,041,625
13th Jul 2026 (Mon)	480.00	489.00	476.40	484.00	1,231,205
10th Jul 2026 (Fri)	471.60	476.00	470.80	476.00	1,078,469
9th Jul 2026 (Thu)	470.60	473.60	465.20	470.00	724,722
8th Jul 2026 (Wed)	480.60	480.60	469.00	470.00	1,022,218
7th Jul 2026 (Tue)	481.00	486.20	479.80	479.80	903,734
6th Jul 2026 (Mon)	478.20	492.00	478.20	483.00	1,353,121
3rd Jul 2026 (Fri)	479.00	482.00	475.20	481.60	913,663
2nd Jul 2026 (Thu)	463.80	476.20	463.80	474.80	910,779

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
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
15th Jul 2026 7:00 am	RNS	EMTN Programme: Publication of Final Terms
8th Jul 2026 3:26 pm	RNS	EMTN: Publication of Supplementary Prospectus
8th Jul 2026 11:43 am	RNS	Result of AGM
8th Jul 2026 7:00 am	RNS	EMTN Programme: Publication of Final Terms
1st Jul 2026 7:00 am	RNS	Total Voting Rights
22nd Jun 2026 10:55 am	RNS	Director/PDMR Shareholding
18th Jun 2026 2:53 pm	RNS	EMTN: Publication of Supplementary Prospectus

See more Pennon regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22