Pennon Group Plc
PEGRYOTCUtilities● Active
$13.64
$-0.10(-0.73%)
Market Cap$1.6B
P/E Ratio—
52W High$16.35
52W Low$11.8
Pennon Group Plc（PEGRY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pegry · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$52.38
Jul 20, 2021
-74.0% from here
5-Year Low5Y
$9.84
Mar 6, 2025
+38.6% from low
IPO Priceadj.
$32.62
Jan 2, 2014
-58.2% since IPO
1 Year Ago
$13.11
Jun 9, 2025
+4.0% in 1Y
5 Years Ago
$47.66
Jun 9, 2021
-71.4% in 5Y
10 Years Ago
$36.18
Jun 9, 2016
-62.3% in 10Y
Historical Price Data · PEGRY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.66 | $13.73 | $13.64 | $13.64 | $13.64 | 2K | -0.15% |
| Jun 5, 2026 | $13.81 | $13.81 | $13.69 | $13.74 | $13.74 | 3K | -0.51% |
| Jun 4, 2026 | $13.62 | $13.79 | $13.62 | $13.79 | $13.79 | 4K | +1.25% |
| Jun 3, 2026 | $13.45 | $13.69 | $13.45 | $13.69 | $13.69 | 1K | +1.78% |
| Jun 2, 2026 | $13.75 | $13.75 | $13.30 | $13.32 | $13.32 | 2K | -3.13% |
| Jun 1, 2026 | $13.50 | $13.53 | $13.40 | $13.49 | $13.49 | 11K | -0.07% |
| May 29, 2026 | $13.85 | $13.95 | $13.83 | $13.83 | $13.83 | 11K | -0.14% |
| May 28, 2026 | $14.10 | $14.14 | $13.98 | $13.98 | $13.98 | 11K | -0.85% |
| May 27, 2026 | $14.32 | $14.46 | $14.30 | $14.46 | $14.46 | 12K | +0.98% |
| May 26, 2026 | $14.45 | $14.45 | $14.35 | $14.40 | $14.40 | 9K | -0.35% |
| May 22, 2026 | $14.19 | $14.24 | $14.16 | $14.24 | $14.24 | 9K | +0.35% |
| May 21, 2026 | $13.97 | $14.02 | $13.90 | $14.02 | $14.02 | 9K | +0.36% |
| May 20, 2026 | $13.78 | $13.97 | $13.78 | $13.93 | $13.93 | 9K | +1.09% |
| May 19, 2026 | $13.43 | $13.62 | $13.43 | $13.62 | $13.62 | 10K | +1.41% |
| May 18, 2026 | $13.13 | $13.53 | $13.12 | $13.48 | $13.48 | 9K | +2.67% |
| May 15, 2026 | $13.05 | $13.05 | $12.92 | $12.95 | $12.95 | 46K | -0.77% |
| May 14, 2026 | $14.37 | $14.38 | $14.24 | $14.27 | $14.27 | 5K | -0.70% |
| May 13, 2026 | $14.39 | $14.50 | $14.32 | $14.50 | $14.50 | 21K | +0.76% |
| May 12, 2026 | $14.19 | $14.26 | $14.19 | $14.26 | $14.26 | 9K | +0.49% |
| May 11, 2026 | $14.61 | $14.67 | $14.61 | $14.63 | $14.63 | 9K | +0.14% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · PEGRY
Jan 1 → Dec 31 · 6 years2026-4.3%$14.26 → $13.64
-4.3%
2025-4.9%$14.62 → $13.90
-4.9%
2024-21.5%$18.99 → $14.90
-21.5%
2023-8.5%$21.70 → $19.86
-8.5%
2022-33.1%$32.45 → $21.70
-33.1%
2021-32.1%$47.77 → $32.45
-32.1%
Best Year2026 · -4.3%
Worst Year2022 · -33.1%
Positive Years0 / 6
Avg Annual Return-17.4%
6Y Total Return-71.4%
6Y CAGR~-18.9% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$947.00+0.00%
Mkt Cap $254.5B
NextEra Energy, Inc.
NEE
$83.86+0.00%
Mkt Cap $174.9B
The Southern Company
SO
$91.28+0.00%
Mkt Cap $102.9B
Duke Energy Corporation
DUK
$121.91+0.00%
Mkt Cap $95.0B
Constellation Energy Corporation
CEG
$255.19+0.00%
Mkt Cap $92.2B
National Grid plc
NGG
$80.62+0.00%
Mkt Cap $80.3B
American Electric Power Company, Inc.
AEP
$126.76+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.47+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$65.73+0.00%
Mkt Cap $57.8B
The Southern Company
SOMN
$49.88+0.00%
Mkt Cap $55.3BWhat If You Invested in PEGRY?
If you invested $1,000 in PEGRY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$377
Total Return-62.3%
CAGR~-9.3% / yr
Profit$-623
Based on Jun 9, 2016 · $36.18Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Pennon Group Plc（PEGRY）所属板块为 Utilities，主要交易场所为 OTC。本页行情快照中的最近价为 $13.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PEGRY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PEGRY 历史股价FMP 日线复权 OHLCV