PensionBee Group plc (LON:PBEE)
London · Delayed Price · Currency is GBP · Price in GBX 162.50
-3.50 (-2.11%)
Jan 23, 2026, 4:35 PM GMT
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 164.00 | 166.64 | 158.00 | 162.50 | 162.50 | -2.11% | 158,310 |
| Jan 22, 2026 | 164.50 | 168.00 | 163.33 | 166.00 | 166.00 | 2.47% | 319,485 |
| Jan 21, 2026 | 161.62 | 163.00 | 158.50 | 162.00 | 162.00 | 0.93% | 125,441 |
| Jan 20, 2026 | 162.05 | 161.50 | 160.50 | 160.50 | 160.50 | -0.93% | 26,718 |
| Jan 19, 2026 | 164.00 | 164.00 | 161.50 | 162.00 | 162.00 | -0.61% | 25,260 |
| Jan 16, 2026 | 161.50 | 167.64 | 161.50 | 163.00 | 163.00 | -3.55% | 14,199 |
| Jan 15, 2026 | 164.00 | 169.50 | 161.50 | 169.00 | 169.00 | 3.05% | 14,324 |
| Jan 14, 2026 | 161.50 | 168.50 | 161.00 | 164.00 | 164.00 | 0.31% | 20,150 |
| Jan 13, 2026 | 163.50 | 168.50 | 163.50 | 163.50 | 163.50 | -0.30% | 1,091,709 |
| Jan 12, 2026 | 163.50 | 170.50 | 163.00 | 164.00 | 164.00 | -0.61% | 23,729 |
| Jan 9, 2026 | 163.50 | 170.50 | 163.00 | 165.00 | 165.00 | - | 50,564 |
| Jan 8, 2026 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | 0.61% | 67,760 |
| Jan 7, 2026 | 163.00 | 168.82 | 162.50 | 164.00 | 164.00 | -3.53% | 12,284 |
| Jan 6, 2026 | 170.00 | 170.00 | 161.50 | 170.00 | 170.00 | 3.03% | 94,248 |
| Jan 5, 2026 | 169.00 | 170.00 | 161.00 | 165.00 | 165.00 | -0.90% | 88,490 |
| Jan 2, 2026 | 159.00 | 166.50 | 159.00 | 166.50 | 166.50 | 2.78% | 11,188 |
| Dec 31, 2025 | 162.00 | 166.50 | 161.00 | 162.00 | 162.00 | -0.92% | 16,413 |
| Dec 30, 2025 | 161.50 | 163.50 | 158.00 | 163.50 | 163.50 | -0.91% | 110,035 |
| Dec 29, 2025 | 164.50 | 165.00 | 157.50 | 165.00 | 165.00 | - | 13,282 |
| Dec 24, 2025 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 2.48% | 2,847 |
| Dec 23, 2025 | 161.50 | 162.00 | 160.00 | 161.00 | 161.00 | -0.31% | 19,575 |
| Dec 22, 2025 | 162.00 | 162.00 | 159.01 | 161.50 | 161.50 | -0.31% | 6,868 |
| Dec 19, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | 34,096 |
| Dec 18, 2025 | 158.00 | 161.50 | 156.50 | 159.00 | 159.00 | 0.32% | 2,663 |
| Dec 17, 2025 | 157.00 | 161.00 | 157.00 | 158.50 | 158.50 | -0.31% | 16,801 |
| Dec 16, 2025 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | 1.27% | 46,936 |
| Dec 15, 2025 | 159.00 | 161.00 | 153.50 | 157.00 | 157.00 | -1.26% | 34,328 |
| Dec 12, 2025 | 153.00 | 159.00 | 153.00 | 159.00 | 159.00 | 1.27% | 34,844 |
| Dec 11, 2025 | 156.50 | 158.50 | 153.50 | 157.00 | 157.00 | 2.61% | 5,595 |
| Dec 10, 2025 | 153.50 | 157.50 | 153.00 | 153.00 | 153.00 | -1.92% | 1,823,546 |
| Dec 9, 2025 | 158.00 | 161.50 | 155.00 | 156.00 | 156.00 | -1.27% | 26,447 |
| Dec 8, 2025 | 160.00 | 163.50 | 158.00 | 158.00 | 158.00 | -1.25% | 3,033 |
| Dec 5, 2025 | 160.00 | 164.50 | 158.00 | 160.00 | 160.00 | 0.63% | 71,591 |
| Dec 4, 2025 | 161.50 | 164.06 | 159.00 | 159.00 | 159.00 | -2.15% | 25,218 |
| Dec 3, 2025 | 160.00 | 164.50 | 160.00 | 162.50 | 162.50 | 1.56% | 11,659 |
| Dec 2, 2025 | 160.50 | 165.00 | 160.00 | 160.00 | 160.00 | -1.54% | 13,370 |
| Dec 1, 2025 | 169.00 | 169.00 | 160.00 | 162.50 | 162.50 | -1.22% | 18,994 |
| Nov 28, 2025 | 164.00 | 169.00 | 160.00 | 164.50 | 164.50 | 2.17% | 127,786 |
| Nov 27, 2025 | 158.00 | 164.00 | 159.00 | 161.00 | 161.00 | 0.31% | 28,638 |
| Nov 26, 2025 | 160.00 | 163.00 | 152.00 | 160.50 | 160.50 | 3.55% | 69,525 |
| Nov 25, 2025 | 159.50 | 159.50 | 152.00 | 155.00 | 155.00 | 0.32% | 12,484 |
| Nov 24, 2025 | 151.50 | 157.36 | 151.50 | 154.50 | 154.50 | 0.65% | 2,737 |
| Nov 21, 2025 | 154.50 | 159.50 | 152.00 | 153.50 | 153.50 | -2.54% | 94,653 |
| Nov 20, 2025 | 154.00 | 159.50 | 152.50 | 157.50 | 157.50 | 0.64% | 11,888 |
| Nov 19, 2025 | 150.50 | 160.00 | 150.50 | 156.50 | 156.50 | -0.32% | 9,637 |
| Nov 18, 2025 | 155.00 | 159.50 | 153.01 | 157.00 | 157.00 | 0.64% | 89,994 |
| Nov 17, 2025 | 157.00 | 164.00 | 155.00 | 156.00 | 156.00 | -3.11% | 17,516 |
| Nov 14, 2025 | 155.50 | 161.00 | 155.50 | 161.00 | 161.00 | 0.94% | 14,534 |
| Nov 13, 2025 | 159.50 | 161.99 | 155.50 | 159.50 | 159.50 | -1.24% | 6,044 |
| Nov 12, 2025 | 161.50 | 164.50 | 159.00 | 161.50 | 161.50 | 1.57% | 9,676 |