PensionBee Group plc (LON:PBEE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 124.00
+1.00 (0.81%)
Nov 4, 2026, 4:35 PM GMT
PensionBee Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 125.70 | 130.00 | 124.00 | 124.00 | 124.00 | 0.81% | 66,997 |
| Nov 3, 2026 | 123.00 | 128.00 | 122.50 | 123.00 | 123.00 | -3.53% | 118,278 |
| Nov 2, 2026 | 123.50 | 128.00 | 122.70 | 127.50 | 127.50 | 3.66% | 19,958 |
| Oct 30, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | - | 7,230 |
| Oct 29, 2026 | 123.00 | 127.50 | 122.50 | 123.00 | 123.00 | -3.91% | 50,737 |
| Oct 28, 2026 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | 4.92% | 61,585 |
| Oct 27, 2026 | 122.00 | 128.00 | 122.00 | 122.00 | 122.00 | -3.94% | 17,613 |
| Oct 26, 2026 | 127.00 | 127.50 | 122.00 | 127.00 | 127.00 | -0.39% | 48,546 |
| Oct 23, 2026 | 122.00 | 127.50 | 119.71 | 127.50 | 127.50 | 5.37% | 58,847 |
| Oct 22, 2026 | 120.00 | 126.50 | 118.50 | 121.00 | 121.00 | 0.83% | 67,997 |
| Oct 21, 2026 | 124.00 | 131.50 | 117.00 | 120.00 | 120.00 | -6.25% | 95,751 |
| Oct 20, 2026 | 127.00 | 129.50 | 124.50 | 128.00 | 128.00 | 3.23% | 99,669 |
| Oct 19, 2026 | 131.00 | 131.00 | 124.00 | 124.00 | 124.00 | -0.80% | 92,449 |
| Oct 16, 2026 | 130.00 | 133.50 | 125.00 | 125.00 | 125.00 | -2.34% | 159,425 |
| Oct 15, 2026 | 127.50 | 135.00 | 127.50 | 128.00 | 128.00 | 0.79% | 156,419 |
| Oct 14, 2026 | 132.50 | 132.50 | 126.00 | 127.00 | 127.00 | - | 42,314 |
| Oct 13, 2026 | 133.00 | 135.00 | 126.50 | 127.00 | 127.00 | - | 11,422 |
| Oct 12, 2026 | 132.00 | 133.00 | 127.00 | 127.00 | 127.00 | - | 22,773 |
| Oct 9, 2026 | 129.00 | 132.50 | 126.50 | 127.00 | 127.00 | -0.78% | 32,087 |
| Oct 8, 2026 | 132.50 | 132.50 | 126.50 | 128.00 | 128.00 | -3.76% | 3,196 |
| Oct 7, 2026 | 129.50 | 133.00 | 126.00 | 133.00 | 133.00 | 2.70% | 47,493 |
| Oct 6, 2026 | 132.50 | 132.50 | 126.00 | 129.50 | 129.50 | -0.38% | 30,002 |
| Oct 5, 2026 | 127.50 | 130.00 | 127.50 | 130.00 | 130.00 | 1.56% | 51,245 |
| Oct 2, 2026 | 129.00 | 133.50 | 128.00 | 128.00 | 128.00 | - | 38,517 |
| Oct 1, 2026 | 132.00 | 133.50 | 128.00 | 128.00 | 128.00 | 0.39% | 39,211 |
| Sep 30, 2026 | 130.00 | 135.50 | 127.50 | 127.50 | 127.50 | -3.77% | 8,984 |
| Sep 29, 2026 | 133.50 | 133.50 | 127.50 | 132.50 | 132.50 | 3.92% | 8,566 |
| Sep 28, 2026 | 137.00 | 137.00 | 127.00 | 127.50 | 127.50 | -5.90% | 137,829 |
| Sep 25, 2026 | 132.00 | 136.00 | 130.00 | 135.50 | 135.50 | 1.12% | 54,354 |
| Sep 24, 2026 | 136.50 | 139.50 | 130.00 | 134.00 | 134.00 | -2.19% | 13,444 |
| Sep 23, 2026 | 138.00 | 139.50 | 133.50 | 137.00 | 137.00 | -2.14% | 28,099 |
| Sep 22, 2026 | 139.50 | 140.00 | 132.50 | 140.00 | 140.00 | - | 69,252 |
| Sep 21, 2026 | 140.00 | 140.00 | 132.00 | 140.00 | 140.00 | 4.48% | 11,858 |
| Sep 18, 2026 | 133.50 | 139.50 | 133.50 | 134.00 | 134.00 | -0.74% | 148,335 |
| Sep 17, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 3.85% | 42,350 |
| Sep 16, 2026 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 0.39% | 53,274 |
| Sep 15, 2026 | 130.50 | 134.50 | 129.50 | 129.50 | 129.50 | -0.38% | 49,642 |
| Sep 14, 2026 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | - | 4,154 |
| Sep 11, 2026 | 130.00 | 138.00 | 130.00 | 130.00 | 130.00 | -3.35% | 50,720 |
| Sep 10, 2026 | 136.00 | 140.00 | 130.00 | 134.50 | 134.50 | -1.10% | 24,474 |
| Sep 9, 2026 | 137.80 | 140.00 | 136.00 | 136.00 | 136.00 | -1.09% | 11,551 |
| Sep 8, 2026 | 140.00 | 142.00 | 136.00 | 137.50 | 137.50 | -1.08% | 16,925 |
| Sep 7, 2026 | 141.00 | 142.50 | 138.00 | 139.00 | 139.00 | 0.72% | 3,342,395 |
| Sep 4, 2026 | 138.00 | 145.60 | 138.00 | 138.00 | 138.00 | -1.43% | 43,763 |
| Sep 3, 2026 | 138.00 | 140.50 | 138.00 | 140.00 | 140.00 | 0.36% | 97,755 |
| Sep 2, 2026 | 140.00 | 141.00 | 138.50 | 139.50 | 139.50 | -2.45% | 143,670 |
| 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 |