PensionBee Group (PBEE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. PensionBee Group

Date Open High Low Close* Volume
22/11/2024 153.00p 153.50p 150.00p 152.00p 281581
21/11/2024 148.50p 152.50p 148.00p 152.50p 77237
20/11/2024 147.50p 150.00p 147.50p 149.00p 190231
19/11/2024 149.00p 150.00p 146.50p 150.00p 74890
18/11/2024 155.00p 155.00p 146.62p 150.00p 268202
15/11/2024 155.00p 155.00p 149.12p 150.00p 195389
14/11/2024 154.00p 156.50p 153.00p 154.00p 96582
13/11/2024 155.00p 156.00p 150.68p 154.00p 152561
12/11/2024 156.00p 157.50p 152.30p 156.00p 82079
11/11/2024 160.00p 160.26p 152.00p 155.00p 267065
08/11/2024 164.50p 164.50p 158.00p 158.00p 504277
07/11/2024 164.50p 167.17p 158.50p 161.50p 110945
06/11/2024 163.50p 167.50p 163.00p 164.50p 142321
05/11/2024 158.50p 163.50p 158.50p 161.50p 133364
04/11/2024 162.50p 163.00p 157.00p 159.00p 174293
01/11/2024 163.50p 164.78p 162.00p 163.00p 149477
31/10/2024 168.00p 171.00p 163.00p 164.00p 187420
30/10/2024 165.00p 170.20p 163.00p 168.00p 224365
29/10/2024 172.00p 172.00p 163.50p 163.50p 153790
28/10/2024 172.00p 174.50p 169.00p 169.00p 240524
25/10/2024 170.50p 175.00p 169.00p 173.00p 338104
24/10/2024 183.50p 185.00p 170.00p 185.00p 547890
23/10/2024 189.50p 190.96p 184.00p 185.00p 271205
22/10/2024 188.00p 191.00p 186.06p 187.50p 107649
21/10/2024 188.00p 191.00p 183.30p 191.00p 1187125
18/10/2024 184.50p 187.50p 181.00p 184.50p 116287
17/10/2024 183.50p 186.97p 181.00p 184.50p 66740
16/10/2024 184.00p 187.50p 182.22p 183.50p 61417
15/10/2024 183.00p 187.00p 181.00p 182.00p 49540
14/10/2024 185.50p 185.50p 181.00p 183.50p 118386
11/10/2024 183.00p 185.00p 182.01p 183.00p 43977
10/10/2024 184.50p 185.50p 182.00p 182.00p 44134
09/10/2024 184.50p 185.00p 183.00p 183.00p 305679
08/10/2024 180.50p 185.50p 180.50p 185.00p 9817
07/10/2024 188.00p 190.00p 180.50p 184.00p 174675
04/10/2024 181.00p 189.50p 178.00p 189.00p 296937
03/10/2024 178.00p 181.00p 176.50p 180.50p 154355
02/10/2024 175.00p 178.00p 172.90p 178.00p 60536
01/10/2024 173.50p 179.00p 172.50p 174.00p 223933
30/09/2024 171.50p 173.50p 168.00p 173.50p 92843
27/09/2024 172.00p 173.00p 170.00p 170.50p 122849
26/09/2024 168.50p 172.00p 168.50p 169.00p 105051
25/09/2024 172.00p 172.00p 167.00p 168.50p 43803
24/09/2024 172.00p 173.50p 168.00p 169.00p 42112
23/09/2024 172.00p 172.50p 168.50p 169.50p 145392
20/09/2024 168.50p 172.50p 168.50p 172.00p 162737
19/09/2024 168.00p 170.00p 168.00p 169.50p 75214
18/09/2024 169.00p 173.50p 168.00p 168.00p 129319
17/09/2024 172.00p 172.50p 169.00p 169.00p 119005
16/09/2024 171.00p 172.00p 169.00p 169.00p 78664
13/09/2024 170.50p 171.48p 169.50p 171.00p 30782
12/09/2024 168.50p 171.00p 168.50p 170.00p 32471
11/09/2024 171.50p 172.00p 168.00p 169.00p 89337
10/09/2024 170.00p 172.00p 168.00p 170.50p 81698
09/09/2024 175.00p 176.00p 164.64p 168.00p 409348
06/09/2024 173.50p 174.26p 170.00p 172.00p 77935
05/09/2024 171.00p 175.00p 171.00p 173.50p 71793
04/09/2024 172.00p 174.50p 171.00p 172.50p 53472
03/09/2024 172.50p 173.00p 171.50p 172.50p 151647
30/08/2024 170.50p 175.00p 170.00p 174.50p 350305
29/08/2024 168.50p 170.00p 165.50p 170.00p 214728
28/08/2024 163.00p 172.00p 163.00p 168.00p 249569
27/08/2024 165.00p 169.50p 163.00p 163.00p 100759
23/08/2024 163.50p 168.50p 163.00p 164.00p 37982
22/08/2024 169.50p 172.50p 165.00p 165.00p 24410
21/08/2024 172.00p 173.50p 170.00p 170.00p 162257
20/08/2024 168.50p 172.50p 165.13p 171.00p 204712
19/08/2024 165.00p 166.68p 162.00p 162.00p 66561
16/08/2024 161.00p 165.00p 159.00p 162.00p 108281
15/08/2024 156.00p 161.00p 155.32p 160.00p 154277
14/08/2024 153.00p 160.00p 150.00p 160.00p 116181
13/08/2024 152.00p 153.50p 149.75p 153.00p 233341
12/08/2024 153.00p 156.50p 150.18p 154.00p 157866
09/08/2024 153.00p 158.00p 153.00p 155.50p 27300
08/08/2024 157.50p 158.98p 153.00p 158.00p 57407
07/08/2024 153.00p 160.00p 153.00p 157.50p 60983
06/08/2024 153.00p 157.98p 152.68p 153.75p 50017
05/08/2024 160.50p 162.50p 148.28p 153.00p 331616
02/08/2024 170.00p 170.00p 160.00p 161.00p 160496
01/08/2024 164.00p 169.20p 162.00p 167.00p 150164
31/07/2024 168.50p 168.50p 163.35p 164.50p 102387
30/07/2024 171.00p 171.00p 165.35p 167.75p 39924
29/07/2024 170.00p 171.00p 165.18p 166.50p 18487
26/07/2024 171.00p 171.00p 167.70p 168.50p 43815
25/07/2024 170.50p 170.50p 166.00p 169.50p 449741
24/07/2024 174.00p 174.00p 165.00p 167.00p 114926
23/07/2024 173.00p 175.00p 167.50p 168.50p 123148
22/07/2024 179.00p 180.00p 171.00p 171.00p 190075
19/07/2024 169.00p 179.55p 166.00p 175.50p 312444
18/07/2024 151.00p 168.00p 151.00p 168.00p 283091
17/07/2024 159.50p 159.50p 154.22p 154.50p 11368
16/07/2024 155.50p 160.00p 154.90p 156.00p 84166
15/07/2024 157.50p 160.00p 156.03p 160.00p 25411
12/07/2024 157.50p 158.00p 150.57p 158.00p 29199
11/07/2024 158.00p 158.00p 152.15p 157.50p 112984
10/07/2024 155.50p 157.50p 152.20p 155.00p 305433
09/07/2024 155.00p 156.00p 150.56p 154.00p 86770
08/07/2024 154.00p 156.50p 150.06p 154.00p 187635
05/07/2024 153.00p 156.50p 152.50p 153.50p 281336
04/07/2024 161.50p 163.83p 153.46p 155.00p 182444
03/07/2024 168.50p 168.50p 160.00p 161.00p 65590
02/07/2024 171.50p 171.50p 163.00p 166.00p 53681
01/07/2024 168.50p 171.50p 165.00p 168.00p 112066
28/06/2024 172.00p 172.00p 164.50p 166.00p 237760
27/06/2024 165.00p 171.94p 165.00p 165.50p 370325
26/06/2024 159.00p 164.00p 155.83p 164.00p 157490
25/06/2024 153.50p 160.00p 153.50p 159.00p 62908
24/06/2024 160.00p 160.00p 153.50p 159.50p 94234
21/06/2024 155.00p 159.00p 153.00p 159.00p 5915329
20/06/2024 153.50p 156.00p 148.50p 155.00p 108361
19/06/2024 156.50p 157.00p 153.50p 156.50p 17852
18/06/2024 159.50p 159.50p 153.50p 156.50p 83206
17/06/2024 157.00p 159.50p 154.50p 154.50p 157171
14/06/2024 158.00p 158.50p 154.16p 158.00p 42628
13/06/2024 157.00p 158.50p 153.54p 157.50p 30440
12/06/2024 157.00p 158.50p 153.50p 153.50p 13839
11/06/2024 156.50p 159.50p 153.10p 157.00p 226293
10/06/2024 156.00p 157.00p 153.00p 157.00p 40584
07/06/2024 158.00p 159.00p 154.50p 156.50p 53032
06/06/2024 153.50p 158.96p 153.50p 158.00p 167892
05/06/2024 151.00p 154.50p 146.55p 154.50p 40667
04/06/2024 149.50p 152.00p 148.00p 150.00p 298221
03/06/2024 149.50p 150.00p 145.50p 150.00p 53891
31/05/2024 149.50p 150.00p 143.56p 149.00p 123531
30/05/2024 144.50p 148.50p 142.50p 148.50p 67373
29/05/2024 148.00p 148.00p 142.50p 145.00p 149025
28/05/2024 150.00p 150.00p 143.00p 145.00p 50052
24/05/2024 149.50p 149.50p 143.03p 146.50p 72407
23/05/2024 149.00p 149.00p 143.55p 149.00p 10980
22/05/2024 146.00p 149.50p 143.50p 145.50p 200398
21/05/2024 142.50p 153.00p 142.00p 150.00p 293838
20/05/2024 145.50p 147.44p 142.00p 144.50p 106923
17/05/2024 148.00p 148.50p 142.00p 148.00p 49275
16/05/2024 152.00p 152.00p 145.00p 145.00p 58207
15/05/2024 146.50p 151.00p 145.50p 145.50p 31304
14/05/2024 148.50p 149.50p 144.40p 149.50p 123689
13/05/2024 150.00p 150.00p 145.00p 145.00p 19273
10/05/2024 151.50p 152.00p 145.00p 145.00p 73805
09/05/2024 149.50p 151.50p 145.50p 149.00p 70068
08/05/2024 151.50p 151.50p 145.00p 148.50p 313060
07/05/2024 150.00p 151.00p 144.68p 150.50p 180661
03/05/2024 148.50p 150.57p 142.56p 147.50p 111823
02/05/2024 148.00p 150.12p 144.17p 147.00p 53923
01/05/2024 150.00p 155.14p 146.71p 149.50p 95372
30/04/2024 155.00p 157.50p 148.50p 153.50p 537182
29/04/2024 140.00p 154.96p 139.20p 153.50p 545353
26/04/2024 138.00p 140.00p 132.78p 139.00p 109424
25/04/2024 130.00p 140.00p 127.04p 138.00p 205364
24/04/2024 129.00p 129.00p 126.10p 129.00p 70511
23/04/2024 124.50p 133.89p 121.50p 127.25p 326767
22/04/2024 122.00p 124.50p 122.00p 124.50p 67007
19/04/2024 123.00p 124.50p 122.05p 123.00p 1029418
18/04/2024 125.00p 125.00p 122.50p 125.00p 921628
17/04/2024 122.00p 124.14p 122.00p 122.00p 34597
16/04/2024 126.00p 126.00p 122.00p 124.00p 381996
15/04/2024 123.00p 125.48p 121.00p 123.50p 39110
12/04/2024 125.00p 126.90p 120.00p 124.00p 301607
11/04/2024 121.50p 128.00p 116.80p 125.00p 153111
10/04/2024 120.00p 121.08p 116.00p 120.00p 279556
09/04/2024 119.50p 121.50p 116.00p 120.00p 99888
08/04/2024 117.50p 120.00p 115.50p 120.00p 67318
05/04/2024 118.00p 121.34p 114.50p 116.50p 138709
04/04/2024 110.00p 121.00p 107.30p 121.00p 210392
03/04/2024 105.00p 110.00p 105.50p 108.50p 123920
02/04/2024 105.00p 109.23p 105.00p 105.00p 48734
28/03/2024 109.00p 109.50p 103.55p 108.50p 96249
27/03/2024 108.50p 110.00p 107.50p 109.00p 75636
26/03/2024 106.50p 110.00p 102.50p 110.00p 120183
25/03/2024 101.00p 105.50p 99.40p 104.00p 173016
22/03/2024 99.40p 100.00p 99.40p 99.40p 168928
21/03/2024 98.40p 99.80p 94.63p 99.40p 149927
20/03/2024 98.00p 98.00p 97.00p 96.00p 44978
19/03/2024 98.00p 99.80p 97.00p 97.00p 20190
18/03/2024 98.00p 99.50p 97.23p 98.00p 14501
15/03/2024 98.00p 100.00p 97.40p 98.00p 376167
14/03/2024 97.80p 99.00p 94.26p 99.00p 658033
13/03/2024 96.60p 100.00p 96.56p 97.40p 130693
12/03/2024 97.60p 99.00p 96.60p 99.00p 14479
11/03/2024 98.80p 100.00p 97.00p 98.50p 112970
08/03/2024 98.80p 100.00p 96.60p 100.00p 143737
07/03/2024 97.40p 98.80p 96.40p 98.80p 93519
06/03/2024 98.80p 99.80p 96.42p 99.80p 70180
05/03/2024 98.80p 98.80p 95.40p 97.60p 58627
04/03/2024 99.00p 99.00p 93.60p 96.00p 368009
01/03/2024 90.00p 95.00p 88.20p 90.00p 90028
29/02/2024 92.00p 94.00p 87.44p 94.00p 536541
28/02/2024 92.00p 92.00p 88.00p 88.00p 21150
27/02/2024 89.80p 91.80p 84.19p 90.00p 181847
26/02/2024 90.20p 91.06p 88.14p 91.00p 235498
23/02/2024 92.20p 93.80p 90.20p 93.00p 75049
22/02/2024 89.20p 94.30p 89.20p 93.00p 103659
21/02/2024 91.40p 93.20p 89.25p 90.80p 37422
20/02/2024 92.20p 93.07p 90.12p 91.00p 68768
19/02/2024 91.00p 94.00p 91.00p 92.10p 56582
16/02/2024 94.00p 94.00p 90.39p 94.00p 11382
15/02/2024 94.00p 94.00p 90.20p 94.00p 5129
14/02/2024 90.20p 94.00p 90.20p 90.60p 20952
13/02/2024 89.00p 93.56p 88.00p 90.00p 99069
12/02/2024 89.20p 92.50p 88.82p 91.30p 15219
09/02/2024 91.60p 93.78p 88.00p 88.00p 28336

*Close Price adjusted for both dividends and splits