PensionBee Group (PBEE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/04/2023 85.00p 87.80p 84.00p 84.20p 14319
24/04/2023 86.20p 87.40p 85.00p 85.00p 65230
21/04/2023 86.20p 89.80p 86.20p 86.60p 13491
20/04/2023 90.20p 94.80p 86.00p 86.40p 117458
19/04/2023 93.40p 94.80p 90.20p 91.00p 89198
18/04/2023 94.80p 95.50p 93.00p 93.00p 67758
17/04/2023 93.20p 98.00p 93.20p 93.20p 9093
14/04/2023 97.00p 97.80p 93.60p 93.60p 17052
13/04/2023 96.00p 97.80p 94.00p 94.40p 6288560
12/04/2023 98.00p 98.00p 95.64p 98.00p 17959
11/04/2023 95.40p 97.55p 95.20p 95.20p 58453
06/04/2023 96.80p 98.00p 95.10p 95.20p 58343
05/04/2023 96.80p 97.00p 93.36p 97.00p 32574
04/04/2023 95.80p 95.80p 93.55p 94.00p 21469
03/04/2023 91.60p 95.40p 91.60p 95.40p 64555
31/03/2023 91.00p 95.00p 90.20p 95.00p 1116804
30/03/2023 93.00p 95.20p 90.00p 90.00p 14837
29/03/2023 87.80p 95.00p 86.00p 93.00p 47509
28/03/2023 86.00p 88.00p 86.00p 87.00p 223899
27/03/2023 85.00p 88.00p 85.00p 88.00p 118757
24/03/2023 85.00p 88.00p 83.00p 88.00p 146297
23/03/2023 93.20p 94.91p 80.00p 85.20p 259287
22/03/2023 97.40p 101.19p 93.00p 94.00p 157710
21/03/2023 100.50p 101.50p 94.99p 96.20p 47320
20/03/2023 96.20p 102.00p 94.10p 96.00p 198973
17/03/2023 101.00p 103.00p 94.80p 94.80p 1611249
16/03/2023 104.00p 104.00p 97.44p 100.50p 75411
15/03/2023 101.50p 106.50p 97.00p 99.00p 218661
14/03/2023 101.50p 102.00p 99.00p 102.00p 140936
13/03/2023 102.00p 106.50p 101.50p 102.00p 247443
10/03/2023 104.00p 107.00p 99.44p 103.50p 101756
09/03/2023 104.50p 107.55p 99.13p 103.50p 295562
08/03/2023 110.00p 110.00p 104.00p 104.00p 273682
07/03/2023 110.50p 110.63p 105.00p 110.00p 104750
06/03/2023 108.00p 115.00p 104.28p 109.00p 289870
03/03/2023 109.00p 109.00p 104.00p 104.00p 120326
02/03/2023 88.00p 113.00p 88.00p 110.00p 1637384
01/03/2023 87.00p 91.00p 86.82p 88.00p 38372
28/02/2023 89.00p 90.00p 86.20p 90.00p 129115
27/02/2023 81.60p 89.00p 79.82p 87.40p 466226
24/02/2023 73.00p 80.00p 73.00p 78.00p 58121
23/02/2023 74.00p 75.00p 73.05p 75.00p 17963
22/02/2023 73.80p 73.93p 72.74p 73.00p 8239
21/02/2023 74.00p 74.00p 72.60p 74.00p 9302
20/02/2023 74.00p 74.00p 72.12p 74.00p 1024780
17/02/2023 74.00p 74.00p 72.00p 74.00p 6759
16/02/2023 73.20p 74.00p 71.48p 74.00p 383399
15/02/2023 73.20p 73.20p 71.60p 71.60p 250479
14/02/2023 71.20p 73.20p 70.00p 71.00p 183655
13/02/2023 73.00p 73.00p 70.50p 73.00p 18046
10/02/2023 73.20p 75.02p 70.16p 72.00p 396544
09/02/2023 73.80p 73.80p 68.40p 73.20p 140111
08/02/2023 70.00p 73.80p 68.00p 68.00p 79718
07/02/2023 68.00p 70.00p 65.20p 70.00p 140993
06/02/2023 69.80p 70.00p 65.95p 69.80p 120587
03/02/2023 65.00p 70.00p 64.34p 65.00p 53070
02/02/2023 65.00p 70.00p 63.40p 69.80p 59223
01/02/2023 64.00p 64.00p 60.38p 64.00p 4956
31/01/2023 62.00p 63.80p 58.48p 62.50p 1684204
30/01/2023 62.80p 64.00p 60.60p 61.00p 173650
27/01/2023 63.80p 63.80p 59.00p 59.00p 7465
26/01/2023 63.80p 64.00p 58.00p 64.00p 10850
25/01/2023 64.00p 64.00p 59.20p 63.00p 62261
24/01/2023 57.00p 64.00p 56.74p 62.00p 43239
23/01/2023 57.00p 57.00p 53.92p 57.00p 28839
20/01/2023 57.00p 57.00p 53.20p 55.00p 2618
19/01/2023 53.00p 56.84p 53.00p 55.00p 483192
18/01/2023 53.00p 55.00p 52.46p 53.70p 165713
17/01/2023 53.00p 55.00p 52.20p 53.60p 8016
16/01/2023 53.00p 55.00p 52.20p 53.00p 32285
13/01/2023 54.80p 54.80p 51.92p 53.50p 64625
12/01/2023 54.80p 54.80p 51.76p 53.20p 27978
11/01/2023 51.20p 54.80p 50.86p 53.20p 709232
10/01/2023 54.80p 55.00p 51.38p 53.10p 7452
09/01/2023 50.40p 52.80p 49.00p 51.00p 325955
06/01/2023 55.00p 55.00p 50.20p 50.20p 399931
05/01/2023 50.20p 54.80p 49.87p 51.20p 71217
04/01/2023 55.00p 55.00p 51.20p 53.10p 5038
03/01/2023 55.00p 55.00p 50.20p 50.60p 150241
30/12/2022 51.40p 55.00p 51.00p 53.90p 6516
29/12/2022 52.60p 54.60p 50.20p 50.20p 18937
28/12/2022 53.20p 54.80p 53.18p 54.10p 10244
23/12/2022 53.00p 54.00p 53.11p 54.00p 479
22/12/2022 53.00p 53.55p 53.00p 53.50p 11930
21/12/2022 52.60p 53.48p 52.41p 52.60p 32029
20/12/2022 51.60p 53.55p 52.36p 53.10p 8159
19/12/2022 51.60p 53.62p 52.18p 53.10p 12597
16/12/2022 51.60p 54.00p 51.60p 52.00p 102583
15/12/2022 50.00p 51.80p 50.00p 51.30p 148264
14/12/2022 49.30p 51.80p 49.30p 50.00p 160785
13/12/2022 49.10p 51.80p 48.20p 48.20p 151459
12/12/2022 48.00p 49.00p 47.80p 48.00p 55151
09/12/2022 47.10p 51.80p 47.00p 47.50p 89659
08/12/2022 47.00p 51.80p 46.00p 46.00p 89013
07/12/2022 47.10p 52.00p 45.51p 46.00p 319047
06/12/2022 50.00p 51.00p 46.00p 48.00p 597292
05/12/2022 50.00p 53.80p 48.00p 48.50p 86432
02/12/2022 55.00p 57.35p 50.00p 50.00p 63186
01/12/2022 55.00p 57.79p 55.00p 56.50p 8618
30/11/2022 57.40p 57.93p 55.00p 57.00p 10518
29/11/2022 55.00p 60.00p 55.00p 57.50p 5991
28/11/2022 58.00p 61.00p 55.20p 58.00p 118103
25/11/2022 58.40p 58.20p 55.00p 57.40p 222486
24/11/2022 58.40p 58.50p 56.55p 58.50p 252524
23/11/2022 57.00p 58.84p 56.00p 57.50p 248076
22/11/2022 57.00p 61.00p 57.00p 59.00p 145435
21/11/2022 57.00p 59.75p 57.28p 58.40p 43291
18/11/2022 57.00p 59.50p 57.38p 59.00p 3353
17/11/2022 57.00p 60.19p 57.19p 57.80p 129797
16/11/2022 57.00p 61.00p 57.00p 59.00p 16372
15/11/2022 57.00p 60.40p 57.66p 59.00p 174298
14/11/2022 57.00p 61.00p 57.00p 59.00p 97361
11/11/2022 60.20p 60.52p 58.40p 59.50p 76572
10/11/2022 60.20p 59.50p 58.76p 59.50p 62608
09/11/2022 60.20p 61.50p 58.48p 61.50p 33730
08/11/2022 60.20p 64.00p 59.00p 60.00p 94031
07/11/2022 59.00p 60.04p 59.00p 59.80p 450347
04/11/2022 59.00p 60.25p 59.00p 59.00p 91470
03/11/2022 60.60p 60.60p 58.20p 59.80p 28563
02/11/2022 60.60p 60.36p 59.16p 59.80p 38555
01/11/2022 60.60p 60.60p 59.00p 59.80p 70907
31/10/2022 60.00p 60.26p 57.93p 59.00p 106768
28/10/2022 57.20p 59.72p 57.93p 58.50p 24122
27/10/2022 57.20p 60.00p 57.20p 58.50p 14932
26/10/2022 57.00p 60.07p 57.00p 58.50p 149198
25/10/2022 55.00p 59.00p 51.32p 58.50p 164597
24/10/2022 54.00p 54.00p 50.00p 51.40p 44669
21/10/2022 52.00p 54.80p 49.00p 52.00p 364657
20/10/2022 59.80p 59.80p 48.00p 52.00p 438101
19/10/2022 54.60p 59.80p 54.40p 57.50p 20618
18/10/2022 60.00p 60.00p 56.00p 57.20p 118831
17/10/2022 60.00p 60.00p 58.18p 59.00p 14196
14/10/2022 63.00p 63.90p 59.38p 59.50p 152945
13/10/2022 64.00p 65.80p 63.28p 63.50p 222042
12/10/2022 66.00p 68.74p 63.00p 64.50p 15907
11/10/2022 71.40p 71.46p 66.40p 68.00p 18143
10/10/2022 69.00p 71.00p 67.50p 69.50p 18794
07/10/2022 70.00p 77.40p 66.00p 68.00p 53244
06/10/2022 70.00p 74.10p 70.00p 73.70p 7793
05/10/2022 74.00p 77.00p 70.68p 73.40p 95099
04/10/2022 74.00p 78.00p 71.50p 71.50p 15871
03/10/2022 72.00p 78.00p 72.00p 74.70p 731274
30/09/2022 74.40p 76.70p 73.40p 73.40p 102888
29/09/2022 74.00p 76.60p 73.40p 73.80p 34656
28/09/2022 74.00p 76.70p 73.40p 76.00p 32499
27/09/2022 74.20p 78.00p 74.40p 76.00p 144
26/09/2022 74.20p 76.94p 74.00p 74.00p 19260
23/09/2022 74.20p 75.51p 74.00p 74.20p 138178
22/09/2022 75.40p 78.00p 75.00p 76.00p 16926
21/09/2022 75.40p 77.12p 76.20p 76.20p 2359
20/09/2022 75.40p 78.00p 74.00p 76.00p 1359
19/09/2022 75.40p 75.94p 75.00p 75.70p 99717
16/09/2022 75.40p 75.94p 75.00p 75.70p 99717
15/09/2022 77.00p 78.38p 75.40p 75.40p 9032
14/09/2022 75.00p 76.00p 74.86p 75.70p 33690
13/09/2022 75.00p 77.75p 75.00p 77.50p 12053
12/09/2022 75.40p 78.00p 75.06p 75.20p 7924
09/09/2022 76.00p 80.00p 75.40p 75.40p 9469
08/09/2022 75.60p 80.00p 75.60p 76.80p 6644
07/09/2022 76.00p 80.00p 75.80p 78.00p 12100
06/09/2022 75.00p 77.50p 75.50p 77.50p 1259
05/09/2022 75.00p 78.90p 75.00p 75.00p 3532
02/09/2022 75.00p 78.90p 75.00p 75.00p 23574
01/09/2022 79.60p 80.00p 75.50p 77.50p 7912
31/08/2022 79.60p 79.60p 75.46p 79.60p 15027
30/08/2022 79.20p 80.00p 74.90p 79.80p 73296
29/08/2022 76.60p 79.00p 75.00p 77.10p 31312
26/08/2022 76.60p 79.00p 75.00p 77.10p 31312
25/08/2022 76.60p 79.80p 75.21p 77.80p 25288
24/08/2022 76.60p 79.80p 74.76p 77.50p 10121
23/08/2022 74.40p 76.00p 74.20p 74.60p 33702
22/08/2022 74.40p 79.00p 74.00p 76.50p 19489
19/08/2022 78.00p 79.04p 74.00p 74.00p 26151
18/08/2022 73.80p 78.00p 73.86p 75.90p 6431
17/08/2022 73.80p 75.80p 70.60p 73.00p 558505
16/08/2022 73.80p 76.80p 70.92p 74.00p 20441
15/08/2022 71.20p 75.00p 70.48p 71.20p 40104
12/08/2022 71.20p 74.80p 70.80p 70.80p 23566
11/08/2022 70.00p 74.00p 70.00p 70.00p 27193
10/08/2022 74.00p 78.00p 71.00p 71.00p 28517
09/08/2022 74.80p 77.00p 71.82p 75.80p 68092
08/08/2022 73.00p 78.80p 71.00p 72.40p 67299
05/08/2022 75.00p 76.00p 73.16p 75.00p 8606
04/08/2022 75.00p 75.00p 72.80p 73.20p 25486
03/08/2022 75.00p 77.80p 73.00p 73.40p 22104
02/08/2022 76.00p 79.80p 75.00p 75.20p 40506
01/08/2022 79.60p 79.60p 75.00p 75.20p 54272
29/07/2022 79.80p 80.00p 76.85p 77.50p 23814
28/07/2022 79.80p 81.80p 77.43p 79.00p 28998
27/07/2022 77.80p 78.84p 77.80p 77.80p 10834
26/07/2022 77.00p 80.00p 76.80p 78.90p 55882
25/07/2022 90.00p 90.38p 76.00p 76.00p 132777
22/07/2022 91.00p 96.00p 90.20p 90.20p 94549
21/07/2022 95.20p 99.80p 91.25p 92.50p 5783606
20/07/2022 96.00p 98.00p 95.00p 95.40p 57882
19/07/2022 99.00p 98.00p 95.50p 97.40p 317
18/07/2022 99.00p 98.00p 95.48p 97.40p 4022
15/07/2022 99.00p 99.00p 96.38p 97.00p 2933
14/07/2022 97.00p 100.00p 96.00p 96.00p 14127
13/07/2022 99.00p 100.05p 95.48p 97.00p 20520

*Close Price adjusted for both dividends and splits