Singapore markets closed
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,479.22 +4.13 (+0.08%) Dow
39,147.24 -22.28 (-0.06%) Nasdaq
17,919.17 +39.87 (+0.22%) Bitcoin USD
61,974.04 -970.42 (-1.54%) CMC Crypto 200
1,310.54 -33.97 (-2.53%)
Pennon Group Plc (PNN.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 585.50 | 588.00 | 555.50 | 563.50 | 563.50 | 1,295,198 |
| 01 Jul 2024 | 579.50 | 588.00 | 577.49 | 584.50 | 584.50 | 480,452 |
| 28 Jun 2024 | 579.00 | 581.50 | 573.00 | 573.50 | 573.50 | 629,805 |
| 27 Jun 2024 | 585.00 | 591.00 | 574.50 | 578.00 | 578.00 | 599,363 |
| 26 Jun 2024 | 600.50 | 602.00 | 579.50 | 587.00 | 587.00 | 636,560 |
| 25 Jun 2024 | 606.00 | 614.00 | 596.50 | 596.50 | 596.50 | 574,397 |
| 24 Jun 2024 | 606.50 | 610.50 | 595.50 | 605.50 | 605.50 | 1,482,188 |
| 21 Jun 2024 | 599.00 | 616.00 | 599.00 | 609.00 | 609.00 | 2,846,915 |
| 20 Jun 2024 | 609.50 | 615.00 | 599.50 | 610.00 | 610.00 | 552,131 |
| 19 Jun 2024 | 601.00 | 605.00 | 592.50 | 600.50 | 600.50 | 1,238,062 |
| 18 Jun 2024 | 598.00 | 605.00 | 596.50 | 604.00 | 604.00 | 600,364 |
| 17 Jun 2024 | 593.00 | 610.00 | 593.00 | 594.50 | 594.50 | 433,743 |
| 14 Jun 2024 | 603.00 | 607.50 | 594.00 | 605.50 | 605.50 | 887,556 |
| 13 Jun 2024 | 576.00 | 612.50 | 576.00 | 599.00 | 599.00 | 964,014 |
| 12 Jun 2024 | 583.50 | 594.00 | 575.00 | 590.00 | 590.00 | 706,104 |
| 11 Jun 2024 | 602.50 | 602.50 | 582.00 | 582.00 | 582.00 | 694,356 |
| 10 Jun 2024 | 596.00 | 597.50 | 587.00 | 590.50 | 590.50 | 496,519 |
| 07 Jun 2024 | 620.00 | 620.00 | 594.00 | 596.50 | 596.50 | 598,372 |
| 06 Jun 2024 | 611.00 | 620.00 | 604.25 | 609.00 | 609.00 | 1,506,216 |
| 05 Jun 2024 | 603.00 | 623.50 | 603.00 | 619.50 | 619.50 | 783,062 |
| 04 Jun 2024 | 600.50 | 620.50 | 600.50 | 618.50 | 618.50 | 570,066 |
| 03 Jun 2024 | 619.00 | 626.00 | 608.80 | 611.00 | 611.00 | 830,523 |
| 31 May 2024 | 607.00 | 630.00 | 600.70 | 622.00 | 622.00 | 2,017,826 |
| 30 May 2024 | 593.00 | 611.50 | 591.50 | 606.00 | 606.00 | 984,891 |
| 29 May 2024 | 595.50 | 611.50 | 588.00 | 596.00 | 596.00 | 1,714,408 |
| 28 May 2024 | 609.50 | 619.00 | 584.50 | 593.00 | 593.00 | 1,384,822 |
| 24 May 2024 | 608.50 | 616.50 | 604.00 | 608.00 | 608.00 | 1,098,589 |
| 23 May 2024 | 663.00 | 664.65 | 616.50 | 618.00 | 618.00 | 2,007,999 |
| 22 May 2024 | 683.50 | 683.50 | 656.00 | 665.00 | 665.00 | 1,949,876 |
| 21 May 2024 | 694.50 | 703.00 | 656.00 | 679.50 | 679.50 | 1,339,500 |
| 20 May 2024 | 702.00 | 727.00 | 702.00 | 716.50 | 716.50 | 389,838 |
| 17 May 2024 | 718.00 | 725.00 | 712.50 | 720.00 | 720.00 | 510,336 |
| 16 May 2024 | 717.50 | 727.00 | 704.50 | 714.00 | 714.00 | 607,342 |
| 15 May 2024 | 736.50 | 740.50 | 720.00 | 720.00 | 720.00 | 1,424,752 |
| 14 May 2024 | 700.00 | 734.00 | 700.00 | 732.50 | 732.50 | 1,965,781 |
| 13 May 2024 | 731.00 | 731.00 | 711.50 | 711.50 | 711.50 | 454,510 |
| 10 May 2024 | 717.50 | 727.00 | 709.50 | 713.50 | 713.50 | 476,347 |
| 09 May 2024 | 711.00 | 721.20 | 705.75 | 720.50 | 720.50 | 440,006 |
| 08 May 2024 | 694.00 | 717.00 | 694.00 | 711.00 | 711.00 | 647,929 |
| 07 May 2024 | 708.00 | 716.50 | 700.00 | 716.50 | 716.50 | 763,940 |
| 03 May 2024 | 687.00 | 709.00 | 687.00 | 698.50 | 698.50 | 754,501 |
| 02 May 2024 | 674.00 | 698.00 | 674.00 | 689.00 | 689.00 | 1,497,565 |
| 01 May 2024 | 664.00 | 682.50 | 663.50 | 677.00 | 677.00 | 219,888 |
| 30 Apr 2024 | 662.50 | 679.00 | 661.50 | 665.50 | 665.50 | 406,757 |
| 29 Apr 2024 | 659.00 | 681.00 | 653.00 | 676.50 | 676.50 | 566,460 |
| 26 Apr 2024 | 642.50 | 671.00 | 642.50 | 665.50 | 665.50 | 576,756 |
| 25 Apr 2024 | 675.00 | 682.50 | 651.00 | 656.00 | 656.00 | 733,266 |
| 24 Apr 2024 | 654.50 | 664.00 | 654.50 | 662.50 | 662.50 | 742,438 |
| 23 Apr 2024 | 665.00 | 671.00 | 659.00 | 664.50 | 664.50 | 528,941 |
| 22 Apr 2024 | 665.00 | 670.00 | 655.00 | 664.50 | 664.50 | 377,079 |
| 19 Apr 2024 | 646.00 | 661.00 | 644.00 | 661.00 | 661.00 | 1,766,841 |
| 18 Apr 2024 | 632.50 | 650.50 | 626.50 | 648.50 | 648.50 | 520,350 |
| 17 Apr 2024 | 634.00 | 650.50 | 627.00 | 630.50 | 630.50 | 1,151,386 |
| 16 Apr 2024 | 638.50 | 653.00 | 629.50 | 637.00 | 637.00 | 1,656,427 |
| 15 Apr 2024 | 643.50 | 652.50 | 640.00 | 646.50 | 646.50 | 2,073,817 |
| 12 Apr 2024 | 638.50 | 651.00 | 635.50 | 647.00 | 647.00 | 1,117,631 |
| 11 Apr 2024 | 617.00 | 645.50 | 617.00 | 634.50 | 634.50 | 667,223 |
| 10 Apr 2024 | 626.00 | 642.50 | 624.00 | 631.50 | 631.50 | 1,467,932 |
| 09 Apr 2024 | 635.00 | 641.50 | 628.00 | 633.00 | 633.00 | 1,080,641 |
| 08 Apr 2024 | 653.50 | 655.50 | 635.43 | 637.00 | 637.00 | 844,475 |
| 05 Apr 2024 | 660.50 | 661.50 | 646.50 | 653.50 | 653.50 | 1,557,580 |
| 04 Apr 2024 | 649.50 | 655.00 | 641.00 | 652.50 | 652.50 | 1,539,642 |
| 03 Apr 2024 | 646.50 | 655.50 | 645.43 | 649.50 | 649.50 | 1,008,085 |
| 02 Apr 2024 | 647.00 | 660.50 | 638.38 | 656.50 | 656.50 | 738,932 |
| 28 Mar 2024 | 670.50 | 670.50 | 645.00 | 647.50 | 647.50 | 855,160 |
| 27 Mar 2024 | 663.00 | 663.00 | 637.50 | 656.00 | 656.00 | 787,800 |
| 26 Mar 2024 | 650.00 | 659.00 | 645.50 | 649.00 | 649.00 | 915,730 |
| 25 Mar 2024 | 653.50 | 664.50 | 644.50 | 657.00 | 657.00 | 624,497 |
| 22 Mar 2024 | 651.50 | 675.50 | 651.50 | 670.00 | 670.00 | 592,018 |
| 21 Mar 2024 | 676.50 | 679.50 | 660.00 | 663.00 | 663.00 | 2,054,181 |
| 20 Mar 2024 | 639.00 | 668.50 | 639.00 | 666.50 | 666.50 | 1,390,641 |
| 19 Mar 2024 | 648.00 | 665.50 | 639.50 | 651.00 | 651.00 | 2,708,091 |
| 18 Mar 2024 | 673.00 | 685.50 | 655.50 | 661.00 | 661.00 | 653,163 |
| 15 Mar 2024 | 696.00 | 698.00 | 684.00 | 686.50 | 686.50 | 3,905,034 |
| 14 Mar 2024 | 700.50 | 700.50 | 674.00 | 687.50 | 687.50 | 463,916 |
| 13 Mar 2024 | 697.00 | 697.00 | 677.00 | 682.00 | 682.00 | 1,493,025 |
| 12 Mar 2024 | 701.50 | 701.50 | 678.50 | 679.00 | 679.00 | 1,378,664 |
| 11 Mar 2024 | 708.50 | 708.50 | 687.50 | 701.50 | 701.50 | 500,449 |
| 08 Mar 2024 | 716.50 | 716.50 | 682.50 | 694.00 | 694.00 | 628,140 |
| 07 Mar 2024 | 680.00 | 710.00 | 676.70 | 697.50 | 697.50 | 766,956 |
| 06 Mar 2024 | 674.50 | 690.00 | 669.50 | 682.50 | 682.50 | 777,769 |
| 05 Mar 2024 | 651.00 | 673.50 | 651.00 | 669.50 | 669.50 | 532,260 |
| 04 Mar 2024 | 670.50 | 678.00 | 658.00 | 666.50 | 666.50 | 385,929 |
| 01 Mar 2024 | 668.00 | 679.00 | 665.50 | 671.00 | 671.00 | 641,737 |
| 29 Feb 2024 | 676.50 | 678.00 | 659.00 | 661.50 | 661.50 | 1,852,056 |
| 28 Feb 2024 | 663.00 | 683.00 | 653.50 | 661.50 | 661.50 | 1,374,197 |
| 27 Feb 2024 | 655.00 | 680.50 | 655.00 | 680.50 | 680.50 | 1,454,531 |
| 26 Feb 2024 | 691.00 | 691.00 | 658.50 | 658.50 | 658.50 | 1,096,086 |
| 23 Feb 2024 | 681.50 | 686.00 | 671.50 | 671.50 | 671.50 | 1,010,753 |
| 22 Feb 2024 | 660.50 | 680.15 | 660.50 | 680.00 | 680.00 | 875,920 |
| 21 Feb 2024 | 681.50 | 681.50 | 665.43 | 675.50 | 675.50 | 1,614,211 |
| 20 Feb 2024 | 659.50 | 670.00 | 648.50 | 670.00 | 670.00 | 716,741 |
| 19 Feb 2024 | 664.50 | 675.50 | 659.50 | 662.00 | 662.00 | 353,107 |
| 16 Feb 2024 | 659.00 | 679.50 | 659.00 | 664.50 | 664.50 | 803,294 |
| 15 Feb 2024 | 648.00 | 678.00 | 648.00 | 672.50 | 672.50 | 962,106 |
| 14 Feb 2024 | 647.50 | 669.50 | 647.50 | 661.00 | 661.00 | 1,223,991 |
| 13 Feb 2024 | 655.50 | 672.00 | 655.50 | 662.00 | 662.00 | 400,424 |
| 12 Feb 2024 | 643.50 | 671.00 | 643.50 | 667.00 | 667.00 | 1,667,051 |
| 09 Feb 2024 | 683.00 | 683.00 | 654.00 | 656.00 | 656.00 | 1,012,439 |
| 08 Feb 2024 | 678.00 | 686.50 | 668.50 | 668.50 | 668.50 | 839,485 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.