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	503.00p on 03-06-2026 at 09:48:37
Change	6.60p 1.33%
Buy	503.50p
Sell	502.50p

Last Trade:	Buy 1.00 at 503.00p
Day's Volume:	64,721
Last Close:	496.40p
Open:	496.40p
ISIN:	GB00BNNTLN49

Day's Range	496.40p - 503.50p
52wk Range:	439.40p - 605.50p
Market Capitalisation:	£2.37b
VWAP:	501.00178p
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*	1	503.00p	Automatic Execution	10:48:37 - 03-Jun-26
Buy*	209	503.50p	Automatic Execution	10:43:50 - 03-Jun-26
Sell*	287	503.00p	Automatic Execution	10:40:45 - 03-Jun-26
Sell*	152	503.00p	Automatic Execution	10:40:45 - 03-Jun-26
Sell*	132	503.25p	SI Trade	10:39:38 - 03-Jun-26
Buy*	526	502.50p	Automatic Execution	10:38:23 - 03-Jun-26
Buy*	423	502.50p	Automatic Execution	10:38:23 - 03-Jun-26
Buy*	1	502.50p	SI Trade	10:37:30 - 03-Jun-26
Buy*	248	502.00p	Automatic Execution	10:33:49 - 03-Jun-26
Buy*	462	502.00p	Automatic Execution	10:33:49 - 03-Jun-26

See more Pennon trades

Pennon (PNN) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jun 2026 (Tue)	505.50	513.50	493.20	496.40	1,093,361
1st Jun 2026 (Mon)	515.50	517.00	497.20	503.50	911,320
29th May 2026 (Fri)	524.00	527.00	516.00	516.00	1,227,831
28th May 2026 (Thu)	530.50	532.50	522.50	522.50	1,192,754
27th May 2026 (Wed)	532.00	536.50	526.50	533.00	1,011,257
26th May 2026 (Tue)	535.50	541.00	530.00	535.00	2,113,768
25th May 2026 (Mon)	529.00	529.00	529.00	529.00	0
22nd May 2026 (Fri)	508.00	532.00	508.00	529.00	1,051,095
21st May 2026 (Thu)	517.50	527.00	515.00	519.50	1,250,636
20th May 2026 (Wed)	507.00	520.00	507.00	520.00	1,318,775
19th May 2026 (Tue)	505.50	513.50	503.00	508.00	1,163,005
18th May 2026 (Mon)	490.00	504.00	482.00	504.00	2,329,210
15th May 2026 (Fri)	518.50	524.00	484.00	488.40	4,032,550
14th May 2026 (Thu)	540.00	540.00	533.00	533.50	639,765
13th May 2026 (Wed)	527.00	544.00	526.50	535.00	1,769,518
12th May 2026 (Tue)	530.00	534.50	525.00	527.00	1,540,213
11th May 2026 (Mon)	540.00	540.00	531.50	539.00	2,817,536
8th May 2026 (Fri)	522.00	542.50	521.50	538.50	1,816,343
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

See more Pennon price history

Date	Source	Headline
Pennon (PNN) Regulatory News
1st Jun 2026 7:00 am	RNS	Total Voting Rights
29th May 2026 2:06 pm	RNS	Holding(s) in Company
20th May 2026 1:48 pm	RNS	Director/PDMR Shareholding
14th May 2026 12:03 pm	RNS	Director/PDMR Shareholding
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

See more Pennon regulatory news

FTSE 100 Latest

Value10,348.44

Change-25.07