PensionBee Group plc (LON:PBEE)
London · Delayed Price · Currency is GBP · Price in GBX 139.50
-3.50 (-2.45%)
At close: Sep 2, 2026
PensionBee Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 141.00 | 140.00 | 138.50 | 139.50 | 139.50 | -2.45% | 143,669 |
| Sep 1, 2026 | 141.00 | 146.20 | 138.50 | 143.00 | 143.00 | -1.38% | 69,878 |
| Aug 28, 2026 | 138.00 | 146.50 | 133.00 | 145.00 | 145.00 | 6.23% | 154,157 |
| Aug 27, 2026 | 135.00 | 137.20 | 133.70 | 136.50 | 136.50 | 1.49% | 103,671 |
| Aug 26, 2026 | 135.50 | 140.00 | 130.50 | 134.50 | 134.50 | 0.75% | 200,743 |
| Aug 25, 2026 | 135.00 | 137.50 | 131.50 | 133.50 | 133.50 | -0.74% | 209,530 |
| Aug 24, 2026 | 131.50 | 134.90 | 128.80 | 134.50 | 134.50 | 2.28% | 208,446 |
| Aug 21, 2026 | 127.50 | 134.50 | 125.00 | 131.50 | 131.50 | 4.37% | 214,332 |
| Aug 20, 2026 | 132.00 | 136.80 | 126.00 | 126.00 | 126.00 | -5.26% | 46,167 |
| Aug 19, 2026 | 134.00 | 136.80 | 131.30 | 133.00 | 133.00 | -1.48% | 44,036 |
| Aug 18, 2026 | 134.00 | 140.00 | 134.00 | 135.00 | 135.00 | - | 62,104 |
| Aug 17, 2026 | 138.00 | 142.50 | 133.00 | 135.00 | 135.00 | -1.46% | 83,751 |
| Aug 14, 2026 | 143.50 | 144.50 | 137.00 | 137.00 | 137.00 | -2.14% | 96,793 |
| Aug 13, 2026 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | -3.45% | 217,139 |
| Aug 12, 2026 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 2.11% | 26,295 |
| Aug 11, 2026 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 0.71% | 58,938 |
| Aug 10, 2026 | 145.00 | 148.00 | 140.00 | 141.00 | 141.00 | -4.41% | 94,966 |
| Aug 7, 2026 | 146.50 | 150.00 | 145.50 | 147.50 | 147.50 | -1.67% | 117,204 |
| Aug 6, 2026 | 134.50 | 150.00 | 132.00 | 150.00 | 150.00 | 11.11% | 178,604 |
| Aug 5, 2026 | 130.50 | 137.00 | 130.00 | 135.00 | 135.00 | 1.89% | 155,011 |
| Aug 4, 2026 | 133.00 | 136.00 | 130.00 | 132.50 | 132.50 | 1.92% | 240,086 |
| Aug 3, 2026 | 133.00 | 136.00 | 130.00 | 130.00 | 130.00 | -0.38% | 24,458 |
| Jul 31, 2026 | 133.00 | 135.00 | 130.50 | 130.50 | 130.50 | -0.76% | 231,616 |
| Jul 30, 2026 | 131.50 | 132.00 | 127.30 | 131.50 | 131.50 | -0.38% | 49,101 |
| Jul 29, 2026 | 127.50 | 132.00 | 126.90 | 132.00 | 132.00 | 3.53% | 42,043 |
| Jul 28, 2026 | 125.50 | 131.00 | 121.70 | 127.50 | 127.50 | 2.00% | 361,624 |
| Jul 27, 2026 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 112,619 |
| Jul 24, 2026 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 4.60% | 33,475 |
| Jul 23, 2026 | 123.50 | 126.50 | 119.50 | 119.50 | 119.50 | -3.24% | 82,433 |
| Jul 22, 2026 | 123.50 | 126.10 | 123.50 | 123.50 | 123.50 | -1.20% | 20,164 |
| Jul 21, 2026 | 126.50 | 126.50 | 121.00 | 125.00 | 125.00 | 2.46% | 28,170 |
| Jul 20, 2026 | 126.50 | 126.50 | 121.00 | 122.00 | 122.00 | - | 7,912 |
| Jul 17, 2026 | 122.50 | 126.50 | 121.30 | 122.00 | 122.00 | 1.67% | 66,205 |
| Jul 16, 2026 | 120.50 | 126.50 | 119.60 | 120.00 | 120.00 | 0.42% | 64,136 |
| Jul 15, 2026 | 123.00 | 124.90 | 119.50 | 119.50 | 119.50 | -4.02% | 30,252 |
| Jul 14, 2026 | 126.50 | 134.50 | 124.50 | 124.50 | 124.50 | -3.86% | 52,562 |
| Jul 13, 2026 | 128.00 | 130.00 | 125.00 | 129.50 | 129.50 | 0.39% | 88,879 |
| Jul 10, 2026 | 129.50 | 134.50 | 129.00 | 129.00 | 129.00 | -1.90% | 87,150 |
| Jul 9, 2026 | 132.00 | 135.00 | 131.00 | 131.50 | 131.50 | -2.23% | 127,358 |
| Jul 8, 2026 | 132.00 | 135.00 | 125.50 | 134.50 | 134.50 | 4.26% | 86,349 |
| Jul 7, 2026 | 128.50 | 132.00 | 125.50 | 129.00 | 129.00 | 0.78% | 50,749 |
| Jul 6, 2026 | 125.00 | 131.50 | 125.00 | 128.00 | 128.00 | - | 116,420 |
| Jul 3, 2026 | 128.00 | 131.50 | 127.50 | 128.00 | 128.00 | -2.66% | 129,767 |
| Jul 2, 2026 | 129.50 | 131.50 | 125.50 | 131.50 | 131.50 | 3.95% | 94,180 |
| Jul 1, 2026 | 126.50 | 131.50 | 126.50 | 126.50 | 126.50 | -2.69% | 1,205 |
| Jun 30, 2026 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 1.56% | 533,944 |
| Jun 29, 2026 | 124.00 | 129.50 | 124.00 | 128.00 | 128.00 | 2.40% | 189,764 |
| Jun 26, 2026 | 125.00 | 126.00 | 121.80 | 125.00 | 125.00 | - | 429,131 |
| Jun 25, 2026 | 125.00 | 127.00 | 122.50 | 125.00 | 125.00 | - | 72,535 |
| Jun 24, 2026 | 125.00 | 129.50 | 125.00 | 125.00 | 125.00 | - | 8,426 |