Pennon Group PLC (PNN) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/05/2026 | 15:42:41 | 535.00p | 8 | £42.80 | Off-book | Sell | SI |
| 26/05/2026 | 15:35:07 | 535.00p | 550,297 | £2,944,088.95 | Exchange | Sell | UT |
| 26/05/2026 | 15:35:07 | 535.00p | 1,492 | £7,982.20 | Off-book | Sell | SI |
| 26/05/2026 | 15:29:27 | 536.50p | 960 | £5,150.40 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:27 | 536.50p | 365 | £1,958.22 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:27 | 536.50p | 109 | £584.78 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:27 | 536.50p | 255 | £1,368.08 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:02 | 536.50p | 18 | £96.57 | Off-book | Sell | SI |
| 26/05/2026 | 15:27:52 | 536.70p | 2 | £10.73 | Exchange | Buy | OFF |
| 26/05/2026 | 15:27:26 | 536.50p | 661 | £3,546.26 | Exchange | Sell | AT |
| 26/05/2026 | 15:27:09 | 536.50p | 232 | £1,244.68 | Exchange | Sell | AT |
| 26/05/2026 | 15:27:09 | 536.50p | 93 | £498.94 | Exchange | Sell | AT |
| 26/05/2026 | 15:27:09 | 536.50p | 425 | £2,280.13 | Exchange | Sell | AT |
| 26/05/2026 | 15:26:09 | 537.00p | 704 | £3,780.48 | Exchange | Buy | AT |
| 26/05/2026 | 15:26:09 | 537.00p | 400 | £2,148.00 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:48 | 537.00p | 37 | £198.69 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:48 | 537.00p | 204 | £1,095.48 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:48 | 537.00p | 232 | £1,245.84 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:41 | 537.50p | 291 | £1,564.13 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:41 | 537.50p | 107 | £575.13 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:41 | 537.50p | 5 | £26.88 | Exchange | Buy | AT |
| 26/05/2026 | 15:24:47 | 537.00p | 261 | £1,401.57 | Exchange | Unknown | AT |
| 26/05/2026 | 15:24:47 | 537.00p | 443 | £2,378.91 | Exchange | Unknown | AT |
| 26/05/2026 | 15:23:57 | 537.50p | 413 | £2,219.88 | Exchange | Buy | AT |
| 26/05/2026 | 15:23:41 | 537.00p | 130 | £698.10 | Exchange | Unknown | AT |
| 26/05/2026 | 15:23:35 | 537.00p | 474 | £2,545.38 | Exchange | Sell | AT |
| 26/05/2026 | 15:23:35 | 537.00p | 5 | £26.85 | Exchange | Sell | AT |
| 26/05/2026 | 15:23:35 | 537.00p | 100 | £537.00 | Exchange | Sell | AT |
| 26/05/2026 | 15:23:18 | 537.00p | 55 | £295.35 | Exchange | Sell | AT |
| 26/05/2026 | 15:23:18 | 537.00p | 37 | £198.69 | Off-book | Unknown | SI |
| 26/05/2026 | 15:21:10 | 537.50p | 4 | £21.50 | Off-book | Buy | SI |
| 26/05/2026 | 15:20:12 | 537.00p | 366 | £1,965.42 | Exchange | Buy | AT |
| 26/05/2026 | 15:20:00 | 537.00p | 704 | £3,780.48 | Exchange | Buy | AT |
| 26/05/2026 | 15:20:00 | 537.00p | 19 | £102.03 | Exchange | Buy | AT |
| 26/05/2026 | 15:20:00 | 536.50p | 232 | £1,244.68 | Exchange | Unknown | AT |
| 26/05/2026 | 15:20:00 | 536.50p | 99 | £531.13 | Exchange | Unknown | AT |
| 26/05/2026 | 15:20:00 | 536.50p | 703 | £3,771.59 | Exchange | Unknown | AT |
| 26/05/2026 | 15:18:44 | 536.50p | 4 | £21.46 | Off-book | Sell | SI |
| 26/05/2026 | 15:16:41 | 537.00p | 74 | £397.38 | Exchange | Unknown | AT |
| 26/05/2026 | 15:16:41 | 537.00p | 232 | £1,245.84 | Exchange | Unknown | AT |
| 26/05/2026 | 15:16:41 | 537.00p | 500 | £2,685.00 | Exchange | Unknown | AT |
| 26/05/2026 | 15:16:36 | 537.00p | 1 | £5.37 | Off-book | Sell | SI |
| 26/05/2026 | 15:15:16 | 537.50p | 399 | £2,144.63 | Exchange | Buy | AT |
| 26/05/2026 | 15:15:16 | 537.50p | 704 | £3,784.00 | Exchange | Buy | AT |
| 26/05/2026 | 15:15:08 | 537.50p | 20 | £107.50 | Off-book | Unknown | SI |
| 26/05/2026 | 15:14:36 | 537.50p | 704 | £3,784.00 | Exchange | Sell | AT |
| 26/05/2026 | 15:14:36 | 537.50p | 206 | £1,107.25 | Exchange | Sell | AT |
| 26/05/2026 | 15:14:36 | 537.50p | 232 | £1,247.00 | Exchange | Sell | AT |
| 26/05/2026 | 15:14:36 | 537.50p | 452 | £2,429.50 | Exchange | Sell | AT |
| 26/05/2026 | 15:14:36 | 537.50p | 272 | £1,462.00 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/05/2026 | 15:42:41 | 535.00p | 8 | £42.80 | Off-book | Sell | SI |
| 26/05/2026 | 15:35:07 | 535.00p | 550,297 | £2,944,088.95 | Exchange | Sell | UT |
| 26/05/2026 | 15:35:07 | 535.00p | 1,492 | £7,982.20 | Off-book | Sell | SI |
| 26/05/2026 | 15:29:27 | 536.50p | 960 | £5,150.40 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:27 | 536.50p | 365 | £1,958.22 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:27 | 536.50p | 109 | £584.78 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:27 | 536.50p | 255 | £1,368.08 | Exchange | Sell | AT |
| 26/05/2026 | 15:29:02 | 536.50p | 18 | £96.57 | Off-book | Sell | SI |
| 26/05/2026 | 15:27:52 | 536.70p | 2 | £10.73 | Exchange | Buy | OFF |
| 26/05/2026 | 15:27:26 | 536.50p | 661 | £3,546.26 | Exchange | Sell | AT |
| 26/05/2026 | 15:27:09 | 536.50p | 232 | £1,244.68 | Exchange | Sell | AT |
| 26/05/2026 | 15:27:09 | 536.50p | 93 | £498.94 | Exchange | Sell | AT |
| 26/05/2026 | 15:27:09 | 536.50p | 425 | £2,280.13 | Exchange | Sell | AT |
| 26/05/2026 | 15:26:09 | 537.00p | 704 | £3,780.48 | Exchange | Buy | AT |
| 26/05/2026 | 15:26:09 | 537.00p | 400 | £2,148.00 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:48 | 537.00p | 37 | £198.69 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:48 | 537.00p | 204 | £1,095.48 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:48 | 537.00p | 232 | £1,245.84 | Exchange | Sell | AT |
| 26/05/2026 | 15:25:41 | 537.50p | 291 | £1,564.13 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:41 | 537.50p | 107 | £575.13 | Exchange | Buy | AT |
| 26/05/2026 | 15:25:41 | 537.50p | 5 | £26.88 | Exchange | Buy | AT |
| 26/05/2026 | 15:24:47 | 537.00p | 261 | £1,401.57 | Exchange | Unknown | AT |
| 26/05/2026 | 15:24:47 | 537.00p | 443 | £2,378.91 | Exchange | Unknown | AT |
| 26/05/2026 | 15:23:57 | 537.50p | 413 | £2,219.88 | Exchange | Buy | AT |
| 26/05/2026 | 15:23:41 | 537.00p | 130 | £698.10 | Exchange | Unknown | AT |
| 26/05/2026 | 15:23:35 | 537.00p | 474 | £2,545.38 | Exchange | Sell | AT |
| 26/05/2026 | 15:23:35 | 537.00p | 5 | £26.85 | Exchange | Sell | AT |
| 26/05/2026 | 15:23:35 | 537.00p | 100 | £537.00 | Exchange | Sell | AT |
| 26/05/2026 | 15:23:18 | 537.00p | 55 | £295.35 | Exchange | Sell | AT |
| 26/05/2026 | 15:23:18 | 537.00p | 37 | £198.69 | Off-book | Unknown | SI |
| 26/05/2026 | 15:21:10 | 537.50p | 4 | £21.50 | Off-book | Buy | SI |
| 26/05/2026 | 15:20:12 | 537.00p | 366 | £1,965.42 | Exchange | Buy | AT |
| 26/05/2026 | 15:20:00 | 537.00p | 704 | £3,780.48 | Exchange | Buy | AT |
| 26/05/2026 | 15:20:00 | 537.00p | 19 | £102.03 | Exchange | Buy | AT |
| 26/05/2026 | 15:20:00 | 536.50p | 232 | £1,244.68 | Exchange | Unknown | AT |
| 26/05/2026 | 15:20:00 | 536.50p | 99 | £531.13 | Exchange | Unknown | AT |
| 26/05/2026 | 15:20:00 | 536.50p | 703 | £3,771.59 | Exchange | Unknown | AT |
| 26/05/2026 | 15:18:44 | 536.50p | 4 | £21.46 | Off-book | Sell | SI |
| 26/05/2026 | 15:16:41 | 537.00p | 74 | £397.38 | Exchange | Unknown | AT |
| 26/05/2026 | 15:16:41 | 537.00p | 232 | £1,245.84 | Exchange | Unknown | AT |
| 26/05/2026 | 15:16:41 | 537.00p | 500 | £2,685.00 | Exchange | Unknown | AT |
| 26/05/2026 | 15:16:36 | 537.00p | 1 | £5.37 | Off-book | Sell | SI |
| 26/05/2026 | 15:15:16 | 537.50p | 399 | £2,144.63 | Exchange | Buy | AT |
| 26/05/2026 | 15:15:16 | 537.50p | 704 | £3,784.00 | Exchange | Buy | AT |
| 26/05/2026 | 15:15:08 | 537.50p | 20 | £107.50 | Off-book | Unknown | SI |
| 26/05/2026 | 15:14:36 | 537.50p | 704 | £3,784.00 | Exchange | Sell | AT |
| 26/05/2026 | 15:14:36 | 537.50p | 206 | £1,107.25 | Exchange | Sell | AT |
| 26/05/2026 | 15:14:36 | 537.50p | 232 | £1,247.00 | Exchange | Sell | AT |
| 26/05/2026 | 15:14:36 | 537.50p | 452 | £2,429.50 | Exchange | Sell | AT |
| 26/05/2026 | 15:14:36 | 537.50p | 272 | £1,462.00 | Exchange | Sell | AT |
