PensionBee Group plc (LON:PBEE)
London · Delayed Price · Currency is GBP · Price in GBX 125.00
+3.00 (2.46%)
At close: Jul 21, 2026
PensionBee Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 126.50 | 126.50 | 121.00 | 122.00 | 122.00 | - | 7,912 |
| Jul 17, 2026 | 122.50 | 126.50 | 121.34 | 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 |
| Jun 23, 2026 | 127.50 | 132.50 | 125.00 | 125.00 | 125.00 | - | 28,618 |
| 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% | 330,398 |
| Jun 18, 2026 | 134.50 | 139.50 | 133.80 | 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 | 135.80 | 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 | 137.30 | 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 | 143.50 | 143.50 | 139.50 | 140.00 | 140.00 | - | 27,644 |