PensionBee Group plc (LON:PBEE)
London · Delayed Price · Currency is GBP · Price in GBX 162.00
+3.00 (1.89%)
At close: Dec 19, 2025
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 164.50 | 164.50 | 156.00 | 159.00 | 159.00 | -1.24% | 8,668 |
| Nov 10, 2025 | 164.50 | 164.50 | 158.00 | 161.00 | 161.00 | 1.58% | 7,355 |
| Nov 7, 2025 | 159.50 | 164.00 | 155.50 | 158.50 | 158.50 | -0.31% | 16,201 |
| Nov 6, 2025 | 158.00 | 162.22 | 155.50 | 159.00 | 159.00 | -0.31% | 11,014 |
| Nov 5, 2025 | 159.00 | 162.00 | 157.00 | 159.50 | 159.50 | -0.31% | 102,738 |
| Nov 4, 2025 | 157.50 | 163.00 | 157.50 | 160.00 | 160.00 | 1.27% | 40,513 |
| Nov 3, 2025 | 162.00 | 164.00 | 157.51 | 158.00 | 158.00 | -1.86% | 54,357 |
| Oct 31, 2025 | 158.00 | 161.50 | 157.50 | 161.00 | 161.00 | 0.63% | 127,474 |
| Oct 30, 2025 | 160.00 | 164.00 | 157.50 | 160.00 | 160.00 | -1.23% | 38,007 |
| Oct 29, 2025 | 158.50 | 164.00 | 153.50 | 162.00 | 162.00 | 2.53% | 148,070 |
| 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% | 68,393 |
| 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 | 154.50 | 160.00 | 153.50 | 158.50 | 158.50 | 1.60% | 19,203 |
| Oct 20, 2025 | 155.00 | 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 | 157.00 | 162.00 | 155.50 | 159.50 | 159.50 | 2.24% | 41,946 |
| Oct 15, 2025 | 160.00 | 161.50 | 155.50 | 156.00 | 156.00 | -0.32% | 8,624 |
| Oct 14, 2025 | 159.50 | 159.50 | 155.50 | 156.50 | 156.50 | -4.86% | 70,005 |
| Oct 13, 2025 | 156.50 | 164.50 | 155.50 | 164.50 | 164.50 | 4.78% | 13,368 |