PensionBee Group plc (LON:PBEE)
London · Delayed Price · Currency is GBP · Price in GBX 153.00
-2.00 (-1.29%)
Feb 13, 2026, 4:35 PM GMT
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -1.29% | 99,147 |
| Feb 12, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | 0.32% | 20,810 |
| Feb 11, 2026 | 1.55 | 1.60 | 1.54 | 1.55 | 1.55 | - | 11,948 |
| Feb 10, 2026 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | -0.32% | 43,814 |
| Feb 9, 2026 | 1.60 | 1.64 | 1.54 | 1.55 | 1.55 | -3.73% | 54,937 |
| Feb 6, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | - | 266,209 |
| Feb 5, 2026 | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | - | 5,750,275 |
| Feb 4, 2026 | 1.61 | 1.68 | 1.61 | 1.61 | 1.61 | -0.62% | 41,177 |
| Feb 3, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | 0.62% | 50,500 |
| Feb 2, 2026 | 1.61 | 1.65 | 1.61 | 1.61 | 1.61 | -0.62% | 44,487 |
| Jan 30, 2026 | 1.62 | 1.67 | 1.61 | 1.62 | 1.62 | -0.92% | 180,053 |
| Jan 29, 2026 | 1.65 | 1.68 | 1.63 | 1.64 | 1.64 | -0.91% | 22,064 |
| Jan 28, 2026 | 1.62 | 1.68 | 1.60 | 1.65 | 1.65 | -1.79% | 18,261 |
| Jan 27, 2026 | 1.65 | 1.68 | 1.61 | 1.68 | 1.68 | 3.70% | 166,902 |
| Jan 26, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -0.31% | 82,692 |
| Jan 23, 2026 | 1.64 | 1.67 | 1.58 | 1.63 | 1.63 | -2.11% | 158,310 |
| Jan 22, 2026 | 1.65 | 1.68 | 1.63 | 1.66 | 1.66 | 2.47% | 319,485 |
| Jan 21, 2026 | 1.61 | 1.63 | 1.59 | 1.62 | 1.62 | 0.93% | 250,442 |
| Jan 20, 2026 | 1.61 | 1.65 | 1.60 | 1.61 | 1.61 | -0.93% | 76,719 |
| Jan 19, 2026 | 1.64 | 1.70 | 1.61 | 1.62 | 1.62 | -0.61% | 25,259 |
| Jan 16, 2026 | 1.62 | 1.68 | 1.62 | 1.63 | 1.63 | -3.55% | 14,199 |
| Jan 15, 2026 | 1.64 | 1.70 | 1.62 | 1.69 | 1.69 | 3.05% | 14,324 |
| Jan 14, 2026 | 1.62 | 1.69 | 1.61 | 1.64 | 1.64 | 0.31% | 20,150 |
| Jan 13, 2026 | 1.64 | 1.69 | 1.64 | 1.64 | 1.64 | -0.30% | 1,091,709 |
| Jan 12, 2026 | 1.64 | 1.71 | 1.63 | 1.64 | 1.64 | -0.61% | 23,729 |
| Jan 9, 2026 | 1.64 | 1.71 | 1.63 | 1.65 | 1.65 | - | 50,564 |
| Jan 8, 2026 | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 67,760 |
| Jan 7, 2026 | 1.63 | 1.69 | 1.63 | 1.64 | 1.64 | -3.53% | 12,284 |
| Jan 6, 2026 | 1.70 | 1.70 | 1.62 | 1.70 | 1.70 | 3.03% | 94,248 |
| Jan 5, 2026 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | -0.90% | 88,490 |
| Jan 2, 2026 | 1.59 | 1.67 | 1.59 | 1.67 | 1.67 | 2.78% | 11,188 |
| Dec 31, 2025 | 1.62 | 1.67 | 1.61 | 1.62 | 1.62 | -0.92% | 16,413 |
| Dec 30, 2025 | 1.62 | 1.64 | 1.58 | 1.64 | 1.64 | -0.91% | 110,035 |
| Dec 29, 2025 | 1.65 | 1.65 | 1.58 | 1.65 | 1.65 | - | 13,282 |
| Dec 24, 2025 | 1.62 | 1.65 | 1.60 | 1.65 | 1.65 | 2.48% | 2,847 |
| Dec 23, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.31% | 19,575 |
| Dec 22, 2025 | 1.62 | 1.62 | 1.59 | 1.62 | 1.62 | -0.31% | 6,868 |
| Dec 19, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | 1.89% | 34,096 |
| Dec 18, 2025 | 1.58 | 1.62 | 1.57 | 1.59 | 1.59 | 0.32% | 2,663 |
| Dec 17, 2025 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | -0.31% | 16,801 |
| Dec 16, 2025 | 1.57 | 1.61 | 1.57 | 1.59 | 1.59 | 1.27% | 46,936 |
| Dec 15, 2025 | 1.59 | 1.61 | 1.54 | 1.57 | 1.57 | -1.26% | 51,800 |
| Dec 12, 2025 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 1.27% | 34,844 |
| Dec 11, 2025 | 1.57 | 1.59 | 1.54 | 1.57 | 1.57 | 2.61% | 5,595 |
| Dec 10, 2025 | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | -1.92% | 1,823,546 |
| Dec 9, 2025 | 1.58 | 1.62 | 1.55 | 1.56 | 1.56 | -1.27% | 26,447 |
| Dec 8, 2025 | 1.60 | 1.64 | 1.58 | 1.58 | 1.58 | -1.25% | 3,033 |
| Dec 5, 2025 | 1.60 | 1.65 | 1.58 | 1.60 | 1.60 | 0.63% | 71,591 |
| Dec 4, 2025 | 1.62 | 1.64 | 1.59 | 1.59 | 1.59 | -2.15% | 25,218 |
| Dec 3, 2025 | 1.60 | 1.65 | 1.60 | 1.63 | 1.63 | 1.56% | 11,659 |