Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pennon (PNN) Share Price History

Time period:
to
Date Open High Low Close Volume
29th Oct 2025 (Wed) 535.00 537.00 526.50 531.50 986,206
28th Oct 2025 (Tue) 527.50 536.50 525.50 534.50 842,424
27th Oct 2025 (Mon) 531.50 531.50 523.50 531.50 571,491
24th Oct 2025 (Fri) 531.50 532.50 520.50 532.50 734,309
23rd Oct 2025 (Thu) 526.50 533.50 521.50 531.00 591,116
22nd Oct 2025 (Wed) 528.50 532.50 521.00 528.50 1,496,116
21st Oct 2025 (Tue) 507.00 518.50 506.50 517.00 657,702
20th Oct 2025 (Mon) 505.50 511.50 504.00 506.50 620,604
17th Oct 2025 (Fri) 504.50 517.00 504.50 507.50 2,086,711
16th Oct 2025 (Thu) 513.00 516.50 505.50 512.00 581,408
15th Oct 2025 (Wed) 500.50 513.50 498.00 513.00 647,287
14th Oct 2025 (Tue) 497.40 504.00 496.60 498.60 655,545
13th Oct 2025 (Mon) 489.60 501.00 489.40 498.60 981,546
10th Oct 2025 (Fri) 485.00 492.60 485.00 490.60 848,262
9th Oct 2025 (Thu) 488.80 489.00 477.00 484.80 635,884
8th Oct 2025 (Wed) 477.80 481.40 474.60 477.00 696,144
7th Oct 2025 (Tue) 480.00 483.60 473.80 478.60 771,281
6th Oct 2025 (Mon) 477.80 477.80 464.00 475.80 670,644
3rd Oct 2025 (Fri) 479.40 479.40 471.40 478.00 975,685
2nd Oct 2025 (Thu) 469.60 474.60 462.60 474.60 1,847,642
1st Oct 2025 (Wed) 468.60 475.80 465.00 469.80 1,373,719
30th Sep 2025 (Tue) 460.00 468.40 456.20 467.60 1,125,400
29th Sep 2025 (Mon) 453.60 461.20 452.60 459.80 664,635
26th Sep 2025 (Fri) 453.80 457.00 443.00 454.60 2,092,342
25th Sep 2025 (Thu) 466.00 466.00 453.60 453.60 671,583
24th Sep 2025 (Wed) 461.00 461.20 454.00 456.80 778,575
23rd Sep 2025 (Tue) 461.20 463.20 455.60 457.80 869,073
22nd Sep 2025 (Mon) 459.40 460.80 454.20 455.20 502,292
19th Sep 2025 (Fri) 456.20 464.40 456.20 457.60 2,692,139
18th Sep 2025 (Thu) 466.00 468.80 459.80 462.00 1,089,066
17th Sep 2025 (Wed) 457.20 470.40 457.20 466.40 1,110,772
16th Sep 2025 (Tue) 470.80 474.60 460.80 461.00 1,318,591
15th Sep 2025 (Mon) 470.60 476.20 470.00 471.00 1,234,464
12th Sep 2025 (Fri) 465.60 474.60 465.20 469.60 1,222,392
11th Sep 2025 (Thu) 462.80 468.80 460.60 464.80 1,355,248
10th Sep 2025 (Wed) 460.20 464.00 459.00 461.00 998,741
9th Sep 2025 (Tue) 460.60 463.40 458.00 461.60 1,026,395
8th Sep 2025 (Mon) 470.00 470.00 456.40 460.00 1,407,537
5th Sep 2025 (Fri) 451.00 465.40 451.00 465.40 2,463,861
4th Sep 2025 (Thu) 453.40 459.20 446.80 459.20 2,249,513
3rd Sep 2025 (Wed) 444.40 448.00 439.40 446.80 1,293,438
2nd Sep 2025 (Tue) 467.20 467.20 445.20 446.00 1,207,589
1st Sep 2025 (Mon) 472.80 476.20 463.20 466.00 696,224
29th Aug 2025 (Fri) 488.40 488.40 472.20 473.60 879,767
FTSE 100 Latest
Value9,756.14
Change59.40