PensionBee Group plc (LON:PBEE)
London · Delayed Price · Currency is GBP · Price in GBX 140.00
0.00 (0.00%)
At close: May 8, 2026
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 143.00 | 148.00 | 141.25 | 148.00 | 148.00 | 1.37% | 9,992 |
| Apr 8, 2026 | 146.50 | 146.50 | 135.50 | 146.00 | 146.00 | 2.82% | 10,045 |
| Apr 7, 2026 | 145.50 | 145.50 | 136.50 | 142.00 | 142.00 | 1.43% | 27,230 |
| Apr 2, 2026 | 140.00 | 145.50 | 138.00 | 140.00 | 140.00 | - | 1,499,825 |
| Apr 1, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 24,256 |
| Mar 31, 2026 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 2.94% | 480,785 |
| Mar 30, 2026 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | -2.16% | 275,281 |
| Mar 27, 2026 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2.96% | 52,334 |
| Mar 26, 2026 | 143.50 | 136.50 | 134.00 | 135.00 | 135.00 | -3.57% | 43,014 |
| Mar 25, 2026 | 138.00 | 142.00 | 136.60 | 140.00 | 140.00 | 2.94% | 229,017 |
| Mar 24, 2026 | 139.00 | 143.50 | 136.00 | 136.00 | 136.00 | -2.86% | 73,956 |
| Mar 23, 2026 | 140.00 | 142.56 | 135.50 | 140.00 | 140.00 | - | 263,207 |
| Mar 20, 2026 | 146.50 | 146.50 | 140.00 | 140.00 | 140.00 | - | 79,878 |
| Mar 19, 2026 | 144.00 | 148.50 | 140.00 | 140.00 | 140.00 | -2.78% | 123,653 |
| Mar 18, 2026 | 144.00 | 148.50 | 144.00 | 144.00 | 144.00 | -0.69% | 461,009 |
| Mar 17, 2026 | 146.00 | 146.33 | 144.00 | 145.00 | 145.00 | 0.69% | 167,777 |
| Mar 16, 2026 | 144.00 | 148.00 | 143.50 | 144.00 | 144.00 | 0.35% | 343,950 |
| Mar 13, 2026 | 144.00 | 152.50 | 143.50 | 143.50 | 143.50 | -4.33% | 49,847 |
| Mar 12, 2026 | 154.50 | 156.50 | 150.00 | 150.00 | 150.00 | -1.96% | 265,338 |
| Mar 11, 2026 | 155.00 | 158.50 | 153.00 | 153.00 | 153.00 | -1.29% | 9,304 |
| Mar 10, 2026 | 159.50 | 159.50 | 154.77 | 155.00 | 155.00 | -2.52% | 58,349 |
| Mar 9, 2026 | 153.00 | 160.00 | 153.00 | 159.00 | 159.00 | -0.63% | 22,684 |
| Mar 6, 2026 | 154.00 | 160.00 | 153.50 | 160.00 | 160.00 | 2.89% | 13,463 |
| Mar 5, 2026 | 155.50 | 157.50 | 153.00 | 155.50 | 155.50 | -2.20% | 115,510 |
| Mar 4, 2026 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 0.32% | 15,238 |
| Mar 3, 2026 | 153.00 | 158.50 | 153.00 | 158.50 | 158.50 | 2.92% | 83,990 |
| Mar 2, 2026 | 153.50 | 158.50 | 153.00 | 154.00 | 154.00 | -1.28% | 16,712 |
| Feb 27, 2026 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 667,551 |
| Feb 26, 2026 | 153.00 | 158.50 | 153.00 | 156.00 | 156.00 | 0.97% | 2,094 |
| Feb 25, 2026 | 153.00 | 156.00 | 153.00 | 154.50 | 154.50 | - | 97,954 |
| Feb 24, 2026 | 153.00 | 159.00 | 153.00 | 154.50 | 154.50 | 0.98% | 1,909 |