PensionBee Group plc (LON:PBEE)
London · Delayed Price · Currency is GBP · Price in GBX 158.50
-3.50 (-2.16%)
Oct 30, 2025, 12:42 PM BST
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 158.50 | 164.00 | 153.50 | 162.00 | 162.00 | 2.53% | 148,069 |
| Oct 28, 2025 | 155.00 | 159.50 | 154.62 | 158.00 | 158.00 | 1.94% | 44,232 |
| Oct 27, 2025 | 152.50 | 159.50 | 151.17 | 155.00 | 155.00 | 1.64% | 226,626 |
| Oct 24, 2025 | 159.00 | 162.00 | 152.50 | 152.50 | 152.50 | -3.79% | 73,395 |
| Oct 23, 2025 | 164.50 | 165.00 | 155.50 | 158.50 | 158.50 | -0.31% | 42,060 |
| Oct 22, 2025 | 155.00 | 161.50 | 153.50 | 159.00 | 159.00 | 0.32% | 83,820 |
| Oct 21, 2025 | 159.59 | 160.00 | 153.50 | 158.50 | 158.50 | 1.60% | 19,203 |
| Oct 20, 2025 | 160.32 | 161.50 | 153.89 | 156.00 | 156.00 | -1.58% | 19,842 |
| Oct 17, 2025 | 158.50 | 164.50 | 154.50 | 158.50 | 158.50 | -0.63% | 64,849 |
| Oct 16, 2025 | 157.71 | 162.00 | 155.50 | 159.50 | 159.50 | 2.24% | 41,947 |
| Oct 15, 2025 | 161.50 | 161.50 | 155.50 | 156.00 | 156.00 | -0.32% | 8,624 |
| Oct 14, 2025 | 157.52 | 159.50 | 155.50 | 156.50 | 156.50 | -4.86% | 70,005 |
| Oct 13, 2025 | 155.68 | 164.50 | 155.50 | 164.50 | 164.50 | 4.78% | 13,368 |
| Oct 10, 2025 | 156.00 | 159.50 | 155.00 | 157.00 | 157.00 | 0.32% | 131,648 |
| Oct 9, 2025 | 156.00 | 161.00 | 155.00 | 156.50 | 156.50 | -1.57% | 40,518 |
| Oct 8, 2025 | 155.50 | 164.50 | 155.24 | 159.00 | 159.00 | 2.58% | 33,776 |
| Oct 7, 2025 | 159.06 | 164.00 | 155.00 | 155.00 | 155.00 | -3.73% | 20,398 |
| Oct 6, 2025 | 157.02 | 165.00 | 155.50 | 161.00 | 161.00 | -0.62% | 8,025 |
| Oct 3, 2025 | 160.68 | 164.50 | 160.68 | 162.00 | 162.00 | 0.93% | 30,653 |
| Oct 2, 2025 | 165.00 | 165.00 | 160.06 | 160.50 | 160.50 | 0.31% | 52,933 |
| Oct 1, 2025 | 159.82 | 161.50 | 158.00 | 160.00 | 160.00 | - | 8,746 |
| Sep 30, 2025 | 158.00 | 160.00 | 156.00 | 160.00 | 160.00 | 0.63% | 516,919 |
| Sep 29, 2025 | 154.15 | 160.00 | 153.00 | 159.00 | 159.00 | 2.58% | 166,182 |
| Sep 26, 2025 | 154.50 | 155.00 | 152.88 | 155.00 | 155.00 | 1.64% | 11,038 |
| Sep 25, 2025 | 161.39 | 164.00 | 152.50 | 152.50 | 152.50 | -4.98% | 85,784 |
| Sep 24, 2025 | 163.00 | 165.00 | 155.30 | 160.50 | 160.50 | -1.23% | 193,362 |
| Sep 23, 2025 | 149.42 | 162.50 | 148.50 | 162.50 | 162.50 | 9.06% | 323,690 |
| Sep 22, 2025 | 148.00 | 149.00 | 143.50 | 149.00 | 149.00 | 2.05% | 674,857 |
| Sep 19, 2025 | 157.61 | 157.61 | 146.00 | 146.00 | 146.00 | -3.63% | 292,317 |
| Sep 18, 2025 | 151.38 | 153.50 | 150.00 | 151.50 | 151.50 | - | 237,531 |
| 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 |