LSE - Delayed Quote GBp
Pennon Group Plc (PNN.L)
480.20
+1.80
+(0.38%)
At close: May 14 at 4:35:19 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 14, 2025 | 0.00 | 0.00 | 0.00 | 480.20 | 480.20 | 17,690 |
| May 13, 2025 | 480.00 | 495.20 | 472.80 | 478.40 | 478.40 | 1,454,710 |
| May 12, 2025 | 503.00 | 508.00 | 484.20 | 489.40 | 489.40 | 630,916 |
| May 9, 2025 | 512.50 | 513.50 | 499.60 | 503.50 | 503.50 | 565,500 |
| May 8, 2025 | 520.00 | 520.00 | 504.00 | 506.00 | 506.00 | 1,358,136 |
| May 7, 2025 | 506.50 | 518.50 | 501.00 | 518.50 | 518.50 | 1,129,027 |
| May 6, 2025 | 508.00 | 513.00 | 500.00 | 507.00 | 507.00 | 1,811,857 |
| May 2, 2025 | 498.40 | 504.00 | 494.80 | 499.40 | 499.40 | 1,058,437 |
| May 1, 2025 | 489.00 | 507.50 | 489.00 | 502.50 | 502.50 | 392,666 |
| Apr 30, 2025 | 495.00 | 506.50 | 494.00 | 501.00 | 501.00 | 1,317,361 |
| Apr 29, 2025 | 487.40 | 497.00 | 487.40 | 493.20 | 493.20 | 518,021 |
| Apr 28, 2025 | 481.60 | 492.40 | 481.20 | 487.20 | 487.20 | 741,167 |
| Apr 25, 2025 | 485.00 | 488.00 | 479.60 | 481.20 | 481.20 | 856,992 |
| Apr 24, 2025 | 485.20 | 495.00 | 484.00 | 484.00 | 484.00 | 3,375,656 |
| Apr 23, 2025 | 501.00 | 501.00 | 484.80 | 484.80 | 484.80 | 1,479,348 |
| Apr 22, 2025 | 489.20 | 503.00 | 489.02 | 496.80 | 496.80 | 771,070 |
| Apr 17, 2025 | 488.00 | 492.40 | 482.80 | 490.20 | 490.20 | 559,887 |
| Apr 16, 2025 | 483.80 | 491.60 | 481.40 | 491.60 | 491.60 | 1,373,433 |
| Apr 15, 2025 | 475.00 | 493.40 | 475.00 | 482.80 | 482.80 | 2,233,578 |
| Apr 14, 2025 | 461.80 | 473.80 | 458.40 | 473.80 | 473.80 | 1,259,551 |
| Apr 11, 2025 | 466.00 | 469.60 | 457.60 | 457.80 | 457.80 | 1,192,400 |
| Apr 10, 2025 | 448.60 | 466.00 | 446.20 | 462.40 | 462.40 | 2,413,654 |
| Apr 9, 2025 | 444.40 | 453.20 | 431.40 | 432.00 | 432.00 | 1,617,735 |
| Apr 8, 2025 | 439.20 | 453.80 | 427.20 | 447.00 | 447.00 | 2,073,757 |
| Apr 7, 2025 | 445.00 | 450.60 | 428.81 | 430.20 | 430.20 | 2,182,892 |
| Apr 4, 2025 | 471.20 | 485.40 | 459.80 | 459.80 | 459.80 | 3,416,952 |
| Apr 3, 2025 | 458.00 | 485.20 | 457.20 | 473.20 | 473.20 | 2,003,214 |
| Apr 2, 2025 | 453.20 | 461.20 | 452.80 | 458.80 | 458.80 | 1,282,988 |
| Apr 1, 2025 | 448.00 | 458.00 | 447.20 | 457.40 | 457.40 | 2,247,331 |
| Mar 31, 2025 | 442.20 | 448.60 | 436.40 | 448.00 | 448.00 | 3,803,675 |
| Mar 28, 2025 | 454.00 | 455.80 | 448.20 | 452.80 | 452.80 | 3,418,802 |
| Mar 27, 2025 | 447.40 | 453.20 | 446.20 | 447.00 | 447.00 | 3,460,899 |
| Mar 26, 2025 | 445.20 | 450.40 | 443.00 | 450.40 | 450.40 | 2,139,725 |
| Mar 25, 2025 | 437.80 | 447.20 | 437.80 | 445.00 | 445.00 | 2,158,207 |
| Mar 24, 2025 | 442.00 | 444.80 | 435.60 | 437.80 | 437.80 | 2,436,703 |
| Mar 21, 2025 | 445.20 | 449.00 | 440.78 | 440.80 | 440.80 | 5,854,462 |
| Mar 20, 2025 | 438.20 | 448.20 | 435.00 | 446.40 | 446.40 | 4,156,569 |
| Mar 19, 2025 | 435.00 | 437.20 | 422.60 | 436.00 | 436.00 | 5,395,122 |
| Mar 18, 2025 | 429.80 | 434.00 | 421.60 | 434.00 | 434.00 | 3,627,956 |
| Mar 17, 2025 | 417.80 | 426.20 | 414.20 | 425.40 | 425.40 | 1,427,347 |
| Mar 14, 2025 | 411.20 | 415.80 | 405.00 | 415.80 | 415.80 | 1,675,675 |
| Mar 13, 2025 | 412.00 | 416.40 | 403.20 | 412.80 | 412.80 | 1,928,845 |
| Mar 12, 2025 | 394.80 | 414.00 | 394.80 | 413.60 | 413.60 | 1,657,959 |
| Mar 11, 2025 | 397.00 | 410.00 | 394.60 | 407.20 | 407.20 | 2,410,068 |
| Mar 10, 2025 | 398.40 | 406.20 | 395.00 | 395.40 | 395.40 | 1,415,737 |
| Mar 7, 2025 | 386.40 | 402.20 | 383.00 | 392.40 | 392.40 | 1,954,879 |
| Mar 6, 2025 | 394.60 | 398.40 | 384.20 | 387.60 | 387.60 | 1,609,458 |
| Mar 5, 2025 | 406.00 | 409.60 | 394.80 | 394.80 | 394.80 | 1,314,895 |
| Mar 4, 2025 | 406.80 | 417.00 | 406.80 | 408.20 | 408.20 | 1,651,327 |
| Mar 3, 2025 | 412.80 | 421.60 | 408.40 | 408.40 | 408.40 | 1,356,840 |
| Feb 28, 2025 | 412.80 | 425.40 | 412.20 | 418.80 | 418.80 | 3,615,083 |
| Feb 27, 2025 | 428.00 | 429.80 | 414.00 | 414.20 | 414.20 | 1,054,310 |
| Feb 26, 2025 | 430.60 | 437.20 | 428.20 | 430.00 | 430.00 | 982,455 |
| Feb 25, 2025 | 443.80 | 448.60 | 430.00 | 430.00 | 430.00 | 2,287,323 |
| Feb 24, 2025 | 447.80 | 453.00 | 440.20 | 443.40 | 443.40 | 1,009,536 |
| Feb 21, 2025 | 442.20 | 446.80 | 435.00 | 443.80 | 443.80 | 1,667,331 |
| Feb 20, 2025 | 450.00 | 456.60 | 442.80 | 442.80 | 442.80 | 1,387,547 |
| Feb 19, 2025 | 454.00 | 458.80 | 446.60 | 449.60 | 449.60 | 1,344,264 |
| Feb 18, 2025 | 469.00 | 472.00 | 456.00 | 456.60 | 456.60 | 1,754,735 |
| Feb 17, 2025 | 479.40 | 484.60 | 466.80 | 470.80 | 470.80 | 4,011,944 |
| Feb 14, 2025 | 475.00 | 480.40 | 468.80 | 476.40 | 476.40 | 1,217,638 |
| Feb 13, 2025 | 455.40 | 472.20 | 451.60 | 472.20 | 472.20 | 2,979,516 |
| Feb 12, 2025 | 453.60 | 465.00 | 453.20 | 456.20 | 456.20 | 1,591,725 |
| Feb 11, 2025 | 447.20 | 454.20 | 446.61 | 453.20 | 453.20 | 2,278,136 |
| Feb 10, 2025 | 449.00 | 450.38 | 439.60 | 448.80 | 448.80 | 1,524,918 |
| Feb 7, 2025 | 451.00 | 456.60 | 445.20 | 446.00 | 446.00 | 2,063,101 |
| Feb 6, 2025 | 460.00 | 472.20 | 452.40 | 453.20 | 453.20 | 3,209,569 |
| Feb 5, 2025 | 450.00 | 461.40 | 436.40 | 460.00 | 460.00 | 3,505,199 |
| Feb 4, 2025 | 464.00 | 475.56 | 445.00 | 453.00 | 453.00 | 3,335,920 |
| Feb 3, 2025 | 467.20 | 475.60 | 422.60 | 464.60 | 464.60 | 4,727,139 |
| Jan 31, 2025 | 587.00 | 605.50 | 578.00 | 578.00 | 578.00 | 3,284,001 |
| Jan 30, 2025 | 540.50 | 596.32 | 540.50 | 581.50 | 581.50 | 2,331,012 |
| Jan 29, 2025 | 485.00 | 564.50 | 472.20 | 554.00 | 554.00 | 3,871,515 |
| Jan 28, 2025 | 511.50 | 519.00 | 503.50 | 515.50 | 515.50 | 4,031,512 |
| Jan 27, 2025 | 511.50 | 517.50 | 499.80 | 509.50 | 509.50 | 2,139,197 |
| Jan 24, 2025 | 521.50 | 523.50 | 498.80 | 504.50 | 504.50 | 1,257,718 |
| Jan 23, 2025 | 510.00 | 524.00 | 510.00 | 516.50 | 516.50 | 447,539 |
| Jan 22, 2025 | 539.50 | 542.50 | 514.85 | 518.00 | 518.00 | 973,870 |
| Jan 21, 2025 | 543.50 | 543.50 | 528.00 | 537.00 | 537.00 | 558,467 |
| Jan 20, 2025 | 527.00 | 535.00 | 522.50 | 533.00 | 533.00 | 400,015 |
| Jan 17, 2025 | 533.50 | 539.54 | 528.50 | 528.50 | 528.50 | 668,535 |
| Jan 16, 2025 | 523.00 | 530.00 | 505.00 | 528.50 | 528.50 | 753,518 |
| Jan 15, 2025 | 502.00 | 519.00 | 501.14 | 517.00 | 517.00 | 811,657 |
| Jan 14, 2025 | 517.00 | 517.00 | 486.40 | 495.20 | 495.20 | 1,278,278 |
| Jan 13, 2025 | 516.50 | 519.50 | 507.50 | 510.00 | 510.00 | 523,712 |
| Jan 10, 2025 | 535.00 | 535.00 | 506.50 | 519.50 | 519.50 | 912,730 |
| Jan 9, 2025 | 533.50 | 545.50 | 527.00 | 530.00 | 530.00 | 1,270,602 |
| Jan 8, 2025 | 559.00 | 559.00 | 520.00 | 537.50 | 537.50 | 2,370,560 |
| Jan 7, 2025 | 556.50 | 565.50 | 548.00 | 559.00 | 559.00 | 2,123,142 |
| Jan 6, 2025 | 580.50 | 581.50 | 570.50 | 578.50 | 578.50 | 398,351 |
| Jan 3, 2025 | 575.00 | 588.50 | 573.00 | 575.00 | 575.00 | 1,469,987 |
| Jan 2, 2025 | 597.50 | 599.00 | 580.97 | 582.50 | 582.50 | 487,607 |
| Dec 31, 2024 | 564.50 | 593.50 | 564.50 | 593.50 | 593.50 | 183,250 |
| Dec 30, 2024 | 592.50 | 598.00 | 574.50 | 582.50 | 582.50 | 556,790 |
| Dec 27, 2024 | 595.50 | 598.00 | 587.00 | 596.50 | 596.50 | 611,152 |
| Dec 24, 2024 | 585.00 | 600.50 | 582.50 | 600.50 | 600.50 | 227,379 |
| Dec 23, 2024 | 577.50 | 589.50 | 575.50 | 588.00 | 588.00 | 2,165,845 |
| Dec 20, 2024 | 579.00 | 583.50 | 561.50 | 581.00 | 581.00 | 4,536,278 |
| Dec 19, 2024 | 595.00 | 607.50 | 586.00 | 587.50 | 587.50 | 1,850,541 |
| Dec 18, 2024 | 603.00 | 604.50 | 585.50 | 585.50 | 585.50 | 1,257,118 |
| Dec 17, 2024 | 598.50 | 619.50 | 598.00 | 598.00 | 598.00 | 1,242,751 |
| Dec 16, 2024 | 603.00 | 623.50 | 603.00 | 615.50 | 615.50 | 518,910 |
| Dec 13, 2024 | 606.00 | 624.00 | 606.00 | 624.00 | 624.00 | 726,905 |
| Dec 12, 2024 | 599.00 | 619.50 | 599.00 | 619.50 | 619.50 | 897,836 |
| Dec 11, 2024 | 605.00 | 606.50 | 592.50 | 594.50 | 594.50 | 1,080,135 |
| Dec 10, 2024 | 603.50 | 613.00 | 601.00 | 602.50 | 602.50 | 478,663 |
| Dec 9, 2024 | 609.50 | 611.55 | 604.50 | 611.50 | 611.50 | 630,416 |
| Dec 6, 2024 | 597.00 | 615.00 | 597.00 | 609.50 | 609.50 | 1,174,219 |
| Dec 5, 2024 | 591.00 | 613.50 | 591.00 | 613.00 | 613.00 | 1,056,418 |
| Dec 4, 2024 | 583.50 | 600.00 | 583.50 | 597.50 | 597.50 | 588,601 |
| Dec 3, 2024 | 609.50 | 609.50 | 590.50 | 594.00 | 594.00 | 1,001,626 |
| Dec 2, 2024 | 593.00 | 606.50 | 593.00 | 599.50 | 599.50 | 426,043 |
| Nov 29, 2024 | 598.50 | 616.50 | 598.50 | 603.00 | 603.00 | 532,888 |
| Nov 28, 2024 | 611.00 | 614.50 | 598.00 | 613.50 | 613.50 | 1,294,112 |
| Nov 27, 2024 | 589.50 | 609.00 | 570.50 | 602.00 | 602.00 | 818,181 |
| Nov 26, 2024 | 594.50 | 599.50 | 580.00 | 580.00 | 580.00 | 2,647,383 |
| Nov 25, 2024 | 597.00 | 602.50 | 593.50 | 599.00 | 599.00 | 872,203 |
| Nov 22, 2024 | 581.50 | 606.00 | 581.50 | 596.00 | 596.00 | 700,935 |
| Nov 21, 2024 | 570.00 | 593.50 | 570.00 | 587.00 | 587.00 | 2,719,912 |
| Nov 20, 2024 | 579.00 | 588.00 | 567.00 | 574.00 | 574.00 | 1,255,362 |
| Nov 19, 2024 | 566.50 | 576.00 | 563.50 | 568.00 | 568.00 | 905,569 |
| Nov 18, 2024 | 573.50 | 576.00 | 556.00 | 564.00 | 564.00 | 815,230 |
| Nov 15, 2024 | 542.50 | 569.50 | 542.50 | 567.50 | 567.50 | 979,265 |
| Nov 14, 2024 | 521.00 | 558.50 | 521.00 | 553.50 | 553.50 | 1,024,583 |
| Nov 13, 2024 | 534.50 | 535.00 | 518.00 | 528.50 | 528.50 | 924,118 |
| Nov 12, 2024 | 546.00 | 558.50 | 532.00 | 533.00 | 533.00 | 1,380,267 |
| Nov 11, 2024 | 555.00 | 564.50 | 543.57 | 560.50 | 560.50 | 537,451 |
| Nov 8, 2024 | 541.50 | 553.50 | 541.50 | 553.50 | 553.50 | 633,941 |
| Nov 7, 2024 | 549.50 | 559.27 | 542.00 | 548.50 | 548.50 | 418,530 |
| Nov 6, 2024 | 562.50 | 564.50 | 542.50 | 548.00 | 548.00 | 456,151 |
| Nov 5, 2024 | 559.50 | 565.59 | 554.00 | 555.00 | 555.00 | 1,714,514 |
| Nov 4, 2024 | 546.50 | 554.00 | 539.00 | 539.00 | 539.00 | 368,403 |
| Nov 1, 2024 | 537.50 | 547.50 | 537.50 | 547.00 | 547.00 | 599,355 |
| Oct 31, 2024 | 548.50 | 550.50 | 536.00 | 544.50 | 544.50 | 1,583,805 |
| Oct 30, 2024 | 548.00 | 569.50 | 546.00 | 551.50 | 551.50 | 822,857 |
| Oct 29, 2024 | 559.00 | 567.50 | 550.50 | 553.00 | 553.00 | 734,018 |
| Oct 28, 2024 | 562.50 | 574.00 | 560.00 | 564.00 | 564.00 | 581,622 |
| Oct 25, 2024 | 566.50 | 570.00 | 561.90 | 564.50 | 564.50 | 629,744 |
| Oct 24, 2024 | 589.50 | 593.50 | 567.50 | 568.50 | 568.50 | 307,747 |
| Oct 23, 2024 | 589.00 | 597.50 | 588.50 | 593.00 | 593.00 | 520,889 |
| Oct 22, 2024 | 578.50 | 592.00 | 574.50 | 590.00 | 590.00 | 697,052 |
| Oct 21, 2024 | 575.00 | 590.00 | 570.87 | 580.50 | 580.50 | 1,075,812 |
| Oct 18, 2024 | 580.50 | 590.50 | 577.53 | 587.00 | 587.00 | 1,562,298 |
| Oct 17, 2024 | 592.00 | 592.50 | 579.50 | 583.50 | 583.50 | 679,390 |
| Oct 16, 2024 | 573.89 | 592.50 | 581.19 | 586.00 | 586.00 | 850,736 |
| Oct 15, 2024 | 564.00 | 577.50 | 559.50 | 567.00 | 567.00 | 710,962 |
| Oct 14, 2024 | 551.00 | 562.40 | 546.00 | 560.00 | 560.00 | 424,135 |
| Oct 11, 2024 | 540.00 | 552.00 | 540.00 | 547.50 | 547.50 | 1,197,923 |
| Oct 10, 2024 | 557.50 | 557.50 | 544.00 | 548.00 | 548.00 | 763,841 |
| Oct 9, 2024 | 557.00 | 564.00 | 543.12 | 551.00 | 551.00 | 1,628,325 |
| Oct 8, 2024 | 560.50 | 565.00 | 557.23 | 559.00 | 559.00 | 746,918 |
| Oct 7, 2024 | 576.50 | 578.00 | 566.00 | 566.00 | 566.00 | 1,116,768 |
| Oct 4, 2024 | 578.00 | 578.00 | 560.00 | 574.50 | 574.50 | 1,281,323 |
| Oct 3, 2024 | 583.00 | 590.00 | 572.00 | 573.50 | 573.50 | 682,904 |
| Oct 2, 2024 | 587.00 | 603.00 | 579.50 | 584.00 | 584.00 | 2,021,142 |
| Oct 1, 2024 | 586.00 | 605.00 | 586.00 | 598.00 | 598.00 | 449,520 |
| Sep 30, 2024 | 599.00 | 602.00 | 586.50 | 592.00 | 592.00 | 754,972 |
| Sep 27, 2024 | 606.50 | 607.50 | 596.00 | 597.50 | 597.50 | 596,577 |
| Sep 26, 2024 | 602.00 | 602.00 | 587.00 | 595.50 | 595.50 | 914,593 |
| Sep 25, 2024 | 591.00 | 600.00 | 590.50 | 600.00 | 600.00 | 1,014,121 |
| Sep 24, 2024 | 605.00 | 607.50 | 591.00 | 593.50 | 593.50 | 2,464,632 |
| Sep 23, 2024 | 601.00 | 610.00 | 596.50 | 601.50 | 601.50 | 614,743 |
| Sep 20, 2024 | 611.50 | 615.50 | 601.50 | 601.50 | 601.50 | 1,816,674 |
| Sep 19, 2024 | 611.00 | 615.00 | 596.00 | 613.00 | 613.00 | 1,421,331 |
| Sep 18, 2024 | 618.00 | 625.00 | 605.00 | 605.50 | 605.50 | 1,087,137 |
| Sep 17, 2024 | 593.50 | 619.50 | 593.50 | 618.00 | 618.00 | 2,491,692 |
| Sep 16, 2024 | 613.00 | 617.00 | 605.50 | 608.50 | 608.50 | 343,118 |
| Sep 13, 2024 | 605.50 | 619.47 | 602.00 | 612.00 | 612.00 | 1,856,827 |
| Sep 12, 2024 | 615.00 | 618.50 | 601.00 | 601.00 | 601.00 | 528,320 |
| Sep 11, 2024 | 640.00 | 640.00 | 614.00 | 615.00 | 615.00 | 519,584 |
| Sep 10, 2024 | 634.50 | 639.50 | 625.00 | 625.00 | 625.00 | 759,766 |
| Sep 9, 2024 | 641.00 | 643.00 | 630.50 | 637.00 | 637.00 | 772,680 |
| Sep 6, 2024 | 632.50 | 636.50 | 624.50 | 633.50 | 633.50 | 992,140 |
| Sep 5, 2024 | 610.00 | 640.52 | 603.00 | 633.50 | 633.50 | 1,327,196 |
| Sep 4, 2024 | 598.50 | 607.00 | 594.00 | 602.50 | 602.50 | 685,257 |
| Sep 3, 2024 | 602.00 | 608.00 | 598.50 | 607.00 | 607.00 | 350,785 |
| Sep 2, 2024 | 605.50 | 608.00 | 600.67 | 604.00 | 604.00 | 335,820 |
| Aug 30, 2024 | 588.00 | 611.50 | 588.00 | 603.50 | 603.50 | 925,468 |
| Aug 29, 2024 | 600.00 | 608.00 | 590.50 | 590.50 | 590.50 | 764,309 |
| Aug 28, 2024 | 583.50 | 599.00 | 583.50 | 599.00 | 599.00 | 482,443 |
| Aug 27, 2024 | 612.50 | 617.50 | 594.50 | 594.50 | 594.50 | 495,994 |
| Aug 23, 2024 | 600.00 | 610.00 | 588.50 | 598.50 | 598.50 | 288,421 |
| Aug 22, 2024 | 578.50 | 604.50 | 578.50 | 590.50 | 590.50 | 801,153 |
| Aug 21, 2024 | 607.00 | 608.50 | 589.00 | 591.00 | 591.00 | 595,668 |
| Aug 20, 2024 | 607.50 | 613.00 | 601.00 | 606.00 | 606.00 | 437,420 |
| Aug 19, 2024 | 610.00 | 611.00 | 592.50 | 608.00 | 608.00 | 418,039 |
| Aug 16, 2024 | 586.50 | 601.50 | 586.50 | 593.00 | 593.00 | 334,450 |
| Aug 15, 2024 | 587.00 | 607.00 | 587.00 | 596.50 | 596.50 | 410,420 |
| Aug 14, 2024 | 604.00 | 613.50 | 597.00 | 607.50 | 607.50 | 858,797 |
| Aug 13, 2024 | 591.00 | 601.50 | 586.50 | 599.00 | 599.00 | 267,551 |
| Aug 12, 2024 | 594.50 | 598.57 | 580.00 | 587.50 | 587.50 | 911,317 |
| Aug 9, 2024 | 590.50 | 605.00 | 587.50 | 592.50 | 592.50 | 596,152 |
| Aug 8, 2024 | 603.50 | 609.00 | 591.50 | 594.50 | 594.50 | 547,981 |
| Aug 7, 2024 | 608.00 | 617.50 | 599.50 | 611.00 | 611.00 | 489,287 |
| Aug 6, 2024 | 598.00 | 612.00 | 596.00 | 608.00 | 608.00 | 1,927,006 |
| Aug 5, 2024 | 605.00 | 618.00 | 588.00 | 599.00 | 599.00 | 1,115,027 |
| Aug 2, 2024 | 628.50 | 641.00 | 620.50 | 630.50 | 630.50 | 1,456,263 |
| Aug 1, 2024 | 618.50 | 634.50 | 616.50 | 629.50 | 629.50 | 884,430 |
| Jul 31, 2024 | 622.50 | 625.50 | 615.50 | 620.00 | 620.00 | 1,163,853 |
| Jul 30, 2024 | 621.50 | 625.00 | 612.50 | 612.50 | 612.50 | 1,325,459 |
| Jul 29, 2024 | 626.50 | 626.50 | 616.00 | 621.00 | 621.00 | 892,387 |
| Jul 26, 2024 | 616.00 | 625.50 | 602.88 | 620.50 | 620.50 | 745,528 |
| Jul 25, 2024 | 23.8391 Dividend | |||||
| Jul 25, 2024 | 647.50 | 647.50 | 601.50 | 614.00 | 614.00 | 934,175 |
| Jul 24, 2024 | 643.00 | 649.50 | 637.00 | 637.00 | 636.76 | 611,545 |
| Jul 23, 2024 | 656.50 | 660.79 | 637.00 | 645.50 | 645.26 | 4,429,474 |
| Jul 22, 2024 | 650.50 | 670.78 | 650.50 | 658.00 | 657.75 | 799,945 |
| Jul 19, 2024 | 647.50 | 668.97 | 647.50 | 655.50 | 655.25 | 604,501 |
| Jul 18, 2024 | 647.50 | 668.50 | 645.35 | 665.00 | 664.75 | 1,617,707 |
| Jul 17, 2024 | 618.50 | 646.00 | 617.00 | 646.00 | 645.76 | 1,022,688 |
| Jul 16, 2024 | 645.00 | 646.00 | 620.50 | 620.50 | 620.27 | 1,366,193 |
| Jul 15, 2024 | 664.00 | 670.00 | 650.00 | 650.00 | 649.76 | 481,473 |
| Jul 12, 2024 | 680.00 | 687.50 | 664.00 | 666.00 | 665.75 | 580,846 |
| Jul 11, 2024 | 660.50 | 691.00 | 650.00 | 679.00 | 678.75 | 2,199,057 |
| Jul 10, 2024 | 613.50 | 627.00 | 610.05 | 619.00 | 618.77 | 632,875 |
| Jul 9, 2024 | 596.00 | 615.50 | 592.00 | 604.00 | 603.77 | 1,280,892 |
| Jul 8, 2024 | 617.00 | 617.00 | 594.00 | 596.50 | 596.28 | 640,618 |
| Jul 5, 2024 | 581.00 | 607.50 | 581.00 | 602.50 | 602.27 | 657,028 |
| Jul 4, 2024 | 597.50 | 597.50 | 573.50 | 587.50 | 587.28 | 395,966 |
| Jul 3, 2024 | 566.00 | 592.00 | 565.00 | 585.00 | 584.78 | 640,208 |
| Jul 2, 2024 | 585.50 | 588.00 | 555.50 | 563.50 | 563.29 | 1,296,195 |
| Jul 1, 2024 | 579.50 | 588.00 | 577.49 | 584.50 | 584.28 | 480,452 |
| Jun 28, 2024 | 579.00 | 581.50 | 573.00 | 573.50 | 573.29 | 629,805 |
| Jun 27, 2024 | 585.00 | 591.00 | 574.50 | 578.00 | 577.78 | 599,363 |
| Jun 26, 2024 | 600.50 | 602.00 | 579.50 | 587.00 | 586.78 | 636,560 |
| Jun 25, 2024 | 606.00 | 614.00 | 596.50 | 596.50 | 596.28 | 574,397 |
| Jun 24, 2024 | 606.50 | 610.50 | 595.50 | 605.50 | 605.27 | 1,482,188 |
| Jun 21, 2024 | 599.00 | 616.00 | 599.00 | 609.00 | 608.77 | 2,846,915 |
| Jun 20, 2024 | 609.50 | 615.00 | 599.50 | 610.00 | 609.77 | 552,131 |
| Jun 19, 2024 | 601.00 | 605.00 | 592.50 | 600.50 | 600.28 | 1,238,062 |
| Jun 18, 2024 | 598.00 | 605.00 | 596.50 | 604.00 | 603.77 | 600,364 |
| Jun 17, 2024 | 593.00 | 610.00 | 593.00 | 594.50 | 594.28 | 433,743 |
| Jun 14, 2024 | 603.00 | 607.50 | 594.00 | 605.50 | 605.27 | 887,556 |
| Jun 13, 2024 | 576.00 | 612.50 | 576.00 | 599.00 | 598.78 | 964,014 |
| Jun 12, 2024 | 583.50 | 594.00 | 575.00 | 590.00 | 589.78 | 706,104 |
| Jun 11, 2024 | 602.50 | 602.50 | 582.00 | 582.00 | 581.78 | 694,356 |
| Jun 10, 2024 | 596.00 | 597.50 | 587.00 | 590.50 | 590.28 | 496,519 |
| Jun 7, 2024 | 620.00 | 620.00 | 594.00 | 596.50 | 596.28 | 598,372 |
| Jun 6, 2024 | 611.00 | 620.00 | 604.25 | 609.00 | 608.77 | 1,506,216 |
| Jun 5, 2024 | 603.00 | 623.50 | 603.00 | 619.50 | 619.27 | 783,062 |
| Jun 4, 2024 | 600.50 | 620.50 | 600.50 | 618.50 | 618.27 | 570,066 |
| Jun 3, 2024 | 619.00 | 626.00 | 608.80 | 611.00 | 610.77 | 830,523 |
| May 31, 2024 | 607.00 | 630.00 | 600.70 | 622.00 | 621.77 | 2,017,826 |
| May 30, 2024 | 593.00 | 611.50 | 591.50 | 606.00 | 605.77 | 984,891 |
| May 29, 2024 | 595.50 | 611.50 | 588.00 | 596.00 | 595.78 | 1,714,408 |
| May 28, 2024 | 609.50 | 619.00 | 584.50 | 593.00 | 592.78 | 1,384,822 |
| May 24, 2024 | 608.50 | 616.50 | 604.00 | 608.00 | 607.77 | 1,098,589 |
| May 23, 2024 | 663.00 | 664.65 | 616.50 | 618.00 | 617.77 | 2,007,999 |
| May 22, 2024 | 683.50 | 683.50 | 656.00 | 665.00 | 664.75 | 1,949,876 |
| May 21, 2024 | 694.50 | 703.00 | 656.00 | 679.50 | 679.25 | 1,339,500 |
| May 20, 2024 | 702.00 | 727.00 | 702.00 | 716.50 | 716.23 | 389,838 |
| May 17, 2024 | 718.00 | 725.00 | 712.50 | 720.00 | 719.73 | 510,336 |
| May 16, 2024 | 717.50 | 727.00 | 704.50 | 714.00 | 713.73 | 607,342 |
| May 15, 2024 | 736.50 | 740.50 | 720.00 | 720.00 | 719.73 | 1,424,752 |
| May 14, 2024 | 700.00 | 734.00 | 700.00 | 732.50 | 732.23 | 1,965,781 |
Related Tickers
SVT.L Severn Trent PLC
2,592.00
+0.62%
UU.L United Utilities Group PLC
1,070.50
+0.94%
CNQ.AX Clean TeQ Water Limited
0.1900
0.00%
0855.HK CHINA WATER
5.820
-0.34%
7XZ.F Ekopak NV
7.70
+10.95%
ARTNA Artesian Resources Corporation
32.54
-1.12%
EKOP.BR Ekopak NV
8.18
+12.05%
MSEX Middlesex Water Company
55.17
-1.92%
HTO H2O America
50.10
-0.63%
PRME.CN Prime Drink Group Corp.
0.1200
0.00%