PensionBee Group plc (LON:PBEE)
London · Delayed Price · Currency is GBP · Price in GBX 125.00
-5.50 (-4.21%)
At close: Jun 22, 2026
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 137.00 | 139.50 | 125.00 | 125.00 | 125.00 | -4.21% | 31,272 |
| Jun 19, 2026 | 140.00 | 140.00 | 130.50 | 130.50 | 130.50 | -3.69% | 255,491 |
| Jun 18, 2026 | 134.50 | 139.50 | 133.75 | 135.50 | 135.50 | -0.73% | 29,995 |
| Jun 17, 2026 | 134.00 | 138.50 | 133.50 | 136.50 | 136.50 | -0.36% | 58,983 |
| Jun 16, 2026 | 132.00 | 139.00 | 130.00 | 137.00 | 137.00 | 3.79% | 390,042 |
| Jun 15, 2026 | 137.50 | 137.50 | 132.00 | 132.00 | 132.00 | 0.38% | 9,903 |
| Jun 12, 2026 | 134.00 | 137.00 | 131.50 | 131.50 | 131.50 | -1.87% | 120,923 |
| Jun 11, 2026 | 132.00 | 137.00 | 130.00 | 134.00 | 134.00 | - | 25,459 |
| Jun 10, 2026 | 139.00 | 142.50 | 131.00 | 134.00 | 134.00 | -1.11% | 37,218 |
| Jun 9, 2026 | 143.00 | 143.00 | 135.50 | 135.50 | 135.50 | -5.24% | 30,066 |
| Jun 8, 2026 | 142.00 | 143.00 | 135.79 | 143.00 | 143.00 | 5.15% | 277,612 |
| Jun 5, 2026 | 136.00 | 142.50 | 135.50 | 136.00 | 136.00 | -0.37% | 18,516 |
| Jun 4, 2026 | 137.00 | 142.50 | 135.00 | 136.50 | 136.50 | - | 19,922 |
| Jun 3, 2026 | 138.00 | 145.50 | 136.50 | 136.50 | 136.50 | -0.36% | 24,124 |
| Jun 2, 2026 | 137.00 | 145.50 | 136.00 | 137.00 | 137.00 | -1.08% | 12,480 |
| Jun 1, 2026 | 136.00 | 142.00 | 136.00 | 138.50 | 138.50 | -1.07% | 15,292 |
| May 29, 2026 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | - | 357,464 |
| May 28, 2026 | 140.00 | 145.50 | 138.00 | 140.00 | 140.00 | 0.36% | 12,630 |
| May 27, 2026 | 139.00 | 140.00 | 138.00 | 139.50 | 139.50 | -0.36% | 149,230 |
| May 26, 2026 | 140.00 | 145.00 | 138.00 | 140.00 | 140.00 | -1.41% | 15,379 |
| May 22, 2026 | 138.00 | 145.50 | 138.00 | 142.00 | 142.00 | 0.35% | 16,351 |
| May 21, 2026 | 140.50 | 145.50 | 137.28 | 141.50 | 141.50 | 1.07% | 71,781 |
| May 20, 2026 | 140.00 | 144.50 | 138.00 | 140.00 | 140.00 | - | 76,866 |
| May 19, 2026 | 140.50 | 144.50 | 140.00 | 140.00 | 140.00 | - | 13,931 |
| May 18, 2026 | 140.50 | 145.50 | 140.00 | 140.00 | 140.00 | - | 54,070 |
| May 15, 2026 | 140.00 | 145.50 | 140.00 | 140.00 | 140.00 | -2.78% | 80,437 |
| May 14, 2026 | 140.00 | 145.50 | 140.00 | 144.00 | 144.00 | -1.37% | 34,717 |
| May 13, 2026 | 144.00 | 146.00 | 140.50 | 146.00 | 146.00 | 1.39% | 4,548 |
| May 12, 2026 | 140.50 | 144.00 | 140.00 | 144.00 | 144.00 | 2.86% | 9,176 |
| May 11, 2026 | 139.47 | 143.50 | 140.00 | 140.00 | 140.00 | - | 27,643 |
| May 8, 2026 | 138.00 | 144.00 | 136.88 | 140.00 | 140.00 | - | 416,235 |
| May 7, 2026 | 150.00 | 150.00 | 139.50 | 140.00 | 140.00 | -4.76% | 203,875 |
| May 6, 2026 | 147.00 | 149.50 | 140.50 | 147.00 | 147.00 | -0.68% | 25,340 |
| May 5, 2026 | 144.00 | 149.50 | 142.50 | 148.00 | 148.00 | 1.37% | 154,998 |
| May 1, 2026 | 145.00 | 149.50 | 142.00 | 146.00 | 146.00 | 2.10% | 118,861 |
| Apr 30, 2026 | 140.00 | 149.50 | 140.00 | 143.00 | 143.00 | 1.42% | 469,696 |
| Apr 29, 2026 | 147.00 | 149.50 | 141.00 | 141.00 | 141.00 | -4.73% | 39,706 |
| Apr 28, 2026 | 144.00 | 149.50 | 142.00 | 148.00 | 148.00 | 1.02% | 21,969 |
| Apr 27, 2026 | 144.00 | 149.50 | 142.50 | 146.50 | 146.50 | 1.03% | 635,789 |
| Apr 24, 2026 | 145.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 111,832 |
| Apr 23, 2026 | 150.00 | 150.50 | 145.00 | 148.00 | 148.00 | -1.33% | 162,555 |
| Apr 22, 2026 | 150.00 | 155.00 | 147.50 | 150.00 | 150.00 | 2.04% | 15,936 |
| Apr 21, 2026 | 153.50 | 155.00 | 147.00 | 147.00 | 147.00 | -3.29% | 71,747 |
| Apr 20, 2026 | 149.50 | 153.50 | 143.52 | 152.00 | 152.00 | 1.33% | 36,224 |
| Apr 17, 2026 | 143.50 | 150.00 | 141.50 | 150.00 | 150.00 | 2.04% | 218,729 |
| Apr 16, 2026 | 143.00 | 147.50 | 141.50 | 147.00 | 147.00 | -0.68% | 27,244 |
| Apr 15, 2026 | 148.00 | 148.00 | 142.22 | 148.00 | 148.00 | 2.78% | 11,430 |
| Apr 14, 2026 | 147.50 | 144.00 | 141.50 | 144.00 | 144.00 | 1.77% | 21,080 |
| Apr 13, 2026 | 143.50 | 147.50 | 141.30 | 141.50 | 141.50 | -3.74% | 17,218 |
| Apr 10, 2026 | 147.50 | 147.50 | 142.00 | 147.00 | 147.00 | -0.68% | 21,929 |