PensionBee Group plc (LON:PBEE)
London · Delayed Price · Currency is GBP · Price in GBX 153.50
+2.00 (1.32%)
Sep 18, 2025, 1:44 PM BST
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 155.37 | 155.37 | 150.00 | 151.50 | 151.50 | -0.66% | 137,790 |
| Sep 16, 2025 | 152.07 | 156.50 | 150.50 | 152.50 | 152.50 | -0.65% | 185,683 |
| Sep 15, 2025 | 150.00 | 155.32 | 150.00 | 153.50 | 153.50 | 2.33% | 41,938 |
| Sep 12, 2025 | 151.50 | 153.50 | 150.00 | 150.00 | 150.00 | -0.99% | 46,003 |
| Sep 11, 2025 | 151.95 | 153.00 | 151.50 | 151.50 | 151.50 | 0.33% | 21,243 |
| Sep 10, 2025 | 152.50 | 153.50 | 150.00 | 151.00 | 151.00 | 0.67% | 52,331 |
| Sep 9, 2025 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 1.35% | 832,760 |
| Sep 8, 2025 | 151.00 | 155.00 | 147.00 | 148.00 | 148.00 | -1.33% | 551,600 |
| Sep 5, 2025 | 149.34 | 152.00 | 148.50 | 150.00 | 150.00 | 0.33% | 52,235 |
| Sep 4, 2025 | 147.00 | 154.50 | 147.00 | 149.50 | 149.50 | -0.99% | 130,652 |
| Sep 3, 2025 | 156.50 | 159.50 | 149.25 | 151.00 | 151.00 | -5.92% | 126,482 |
| Sep 2, 2025 | 164.00 | 165.86 | 158.00 | 160.50 | 160.50 | -0.93% | 29,887 |
| Sep 1, 2025 | 160.00 | 168.50 | 160.00 | 162.00 | 162.00 | -2.41% | 34,145 |
| Aug 29, 2025 | 162.25 | 166.00 | 161.50 | 166.00 | 166.00 | 2.47% | 291,459 |
| Aug 28, 2025 | 164.25 | 168.00 | 160.00 | 162.00 | 162.00 | 0.62% | 222,296 |
| Aug 27, 2025 | 166.00 | 166.50 | 160.50 | 161.00 | 161.00 | -0.92% | 18,682 |
| Aug 26, 2025 | 169.00 | 170.00 | 162.50 | 162.50 | 162.50 | -3.27% | 81,825 |
| Aug 22, 2025 | 166.81 | 169.50 | 165.50 | 168.00 | 168.00 | 0.60% | 92,258 |
| Aug 21, 2025 | 167.11 | 170.00 | 165.00 | 167.00 | 167.00 | -0.60% | 19,056 |
| Aug 20, 2025 | 166.50 | 171.00 | 165.50 | 168.00 | 168.00 | 0.30% | 48,281 |
| Aug 19, 2025 | 167.29 | 169.85 | 165.58 | 167.50 | 167.50 | -1.76% | 28,259 |
| Aug 18, 2025 | 165.00 | 170.50 | 165.00 | 170.50 | 170.50 | 2.71% | 20,179 |
| Aug 15, 2025 | 167.62 | 171.50 | 165.44 | 166.00 | 166.00 | -1.48% | 18,151 |
| Aug 14, 2025 | 168.00 | 171.53 | 165.00 | 168.50 | 168.50 | 0.90% | 4,756,202 |
| Aug 13, 2025 | 160.00 | 169.00 | 160.00 | 167.00 | 167.00 | 0.91% | 137,983 |
| Aug 12, 2025 | 163.00 | 165.50 | 160.80 | 165.50 | 165.50 | 0.30% | 6,356 |
| Aug 11, 2025 | 166.50 | 166.50 | 160.00 | 165.00 | 165.00 | 1.38% | 27,458 |
| Aug 8, 2025 | 164.00 | 164.00 | 160.00 | 162.75 | 162.75 | 0.77% | 7,848 |
| Aug 7, 2025 | 160.00 | 166.50 | 160.00 | 161.50 | 161.50 | -1.52% | 39,256 |
| Aug 6, 2025 | 167.00 | 167.00 | 158.17 | 164.00 | 164.00 | 2.18% | 31,284 |
| Aug 5, 2025 | 161.04 | 163.50 | 157.00 | 160.50 | 160.50 | 0.31% | 79,680 |
| Aug 4, 2025 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | -1.23% | 32,458 |
| Aug 1, 2025 | 170.00 | 170.00 | 160.00 | 162.00 | 162.00 | -2.99% | 86,469 |
| Jul 31, 2025 | 164.04 | 169.50 | 163.00 | 167.00 | 167.00 | 2.45% | 34,396 |
| Jul 30, 2025 | 171.50 | 171.50 | 163.00 | 163.00 | 163.00 | -2.40% | 32,857 |
| Jul 29, 2025 | 174.00 | 174.00 | 167.00 | 167.00 | 167.00 | -2.34% | 287,193 |
| Jul 28, 2025 | 171.50 | 174.50 | 167.50 | 171.00 | 171.00 | -0.87% | 39,120 |
| Jul 25, 2025 | 172.41 | 175.00 | 170.57 | 172.50 | 172.50 | - | 74,598 |
| Jul 24, 2025 | 171.85 | 172.93 | 168.38 | 172.50 | 172.50 | 1.17% | 50,379 |
| Jul 23, 2025 | 173.00 | 173.00 | 167.50 | 170.50 | 170.50 | - | 164,902 |
| Jul 22, 2025 | 168.02 | 171.50 | 163.50 | 170.50 | 170.50 | 4.60% | 51,445 |
| Jul 21, 2025 | 171.50 | 171.50 | 163.00 | 163.00 | 163.00 | -2.40% | 331,674 |
| Jul 18, 2025 | 167.61 | 172.00 | 163.50 | 167.00 | 167.00 | 1.83% | 59,363 |
| Jul 17, 2025 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | -1.50% | 17,322 |
| Jul 16, 2025 | 166.50 | 166.50 | 165.00 | 166.50 | 166.50 | - | 9,075 |
| Jul 15, 2025 | 167.00 | 173.00 | 166.50 | 166.50 | 166.50 | -1.77% | 277,216 |
| Jul 14, 2025 | 169.53 | 172.50 | 169.00 | 169.50 | 169.50 | -0.59% | 127,383 |
| Jul 11, 2025 | 170.00 | 172.50 | 169.00 | 170.50 | 170.50 | -0.29% | 34,273 |
| Jul 10, 2025 | 171.50 | 172.00 | 168.50 | 171.00 | 171.00 | 1.18% | 56,723 |
| Jul 9, 2025 | 168.00 | 170.50 | 168.00 | 169.00 | 169.00 | 0.60% | 50,607 |