PensionBee Group (PBEE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
08/02/2024 93.00p 94.00p 91.60p 91.60p 20498
07/02/2024 93.80p 93.98p 91.60p 91.60p 51462
06/02/2024 92.20p 97.80p 91.80p 91.80p 44308
05/02/2024 97.00p 97.00p 92.20p 92.20p 12919
02/02/2024 92.00p 97.76p 92.00p 92.00p 112316
01/02/2024 96.80p 97.87p 94.00p 95.40p 13250
31/01/2024 95.20p 98.74p 95.00p 97.50p 24917
30/01/2024 92.20p 97.00p 92.00p 97.00p 504790
29/01/2024 95.80p 96.99p 90.49p 95.80p 31359
26/01/2024 93.20p 95.80p 92.20p 93.70p 677260
25/01/2024 93.60p 94.01p 85.96p 93.00p 285874
24/01/2024 92.00p 97.60p 92.00p 97.60p 10681
23/01/2024 93.20p 94.40p 92.50p 92.60p 7922
22/01/2024 93.20p 95.46p 92.20p 93.10p 175301
19/01/2024 95.00p 96.00p 93.20p 94.00p 447480
18/01/2024 93.00p 96.80p 93.00p 94.00p 172683
17/01/2024 94.40p 97.00p 94.00p 94.40p 411491
16/01/2024 94.40p 99.00p 94.40p 96.40p 54032
15/01/2024 99.80p 99.80p 96.00p 97.00p 239070
12/01/2024 100.00p 100.00p 96.00p 96.60p 28025
11/01/2024 99.20p 101.48p 99.00p 99.00p 57666
10/01/2024 102.00p 102.00p 98.20p 100.00p 64418
09/01/2024 99.80p 101.75p 99.00p 101.75p 47590
08/01/2024 98.60p 100.50p 98.00p 99.35p 779071
05/01/2024 100.50p 102.52p 98.40p 98.40p 115356
04/01/2024 94.40p 100.00p 93.20p 99.60p 57603
03/01/2024 93.20p 97.00p 93.20p 95.10p 9387
02/01/2024 97.80p 97.80p 93.00p 93.00p 87562
29/12/2023 94.00p 98.00p 90.20p 98.00p 42496
28/12/2023 90.00p 96.00p 90.00p 94.00p 154272
27/12/2023 88.00p 95.60p 87.54p 90.00p 134194
22/12/2023 88.00p 91.50p 88.00p 88.00p 22432
21/12/2023 91.00p 92.80p 90.00p 92.00p 199516
20/12/2023 89.80p 92.00p 85.20p 91.00p 136910
19/12/2023 87.20p 90.00p 85.00p 88.90p 96700
18/12/2023 91.00p 92.00p 87.48p 89.80p 114019
15/12/2023 82.00p 94.00p 80.92p 94.00p 181149
14/12/2023 80.40p 82.00p 78.00p 81.80p 9272
13/12/2023 78.00p 79.98p 77.66p 78.60p 168627
12/12/2023 78.80p 78.80p 77.20p 78.20p 12002
11/12/2023 78.00p 78.75p 77.20p 77.60p 10012
08/12/2023 78.00p 78.97p 77.40p 78.00p 2371
07/12/2023 78.80p 79.00p 74.00p 79.00p 39341
06/12/2023 77.00p 79.00p 74.24p 79.00p 46694
05/12/2023 77.80p 78.80p 74.04p 78.80p 63987
04/12/2023 72.80p 75.50p 70.36p 75.20p 308802
01/12/2023 71.20p 72.80p 70.20p 70.60p 11006
30/11/2023 71.00p 73.00p 70.80p 73.00p 25214
29/11/2023 71.00p 72.00p 70.30p 72.00p 35935
28/11/2023 70.00p 71.15p 67.60p 71.00p 57860
27/11/2023 72.00p 72.00p 70.02p 72.00p 18988
24/11/2023 72.00p 72.00p 70.42p 70.80p 19917
23/11/2023 71.80p 71.98p 70.77p 71.30p 8547
22/11/2023 71.60p 73.78p 68.99p 71.40p 90527
21/11/2023 72.20p 74.80p 72.00p 74.00p 28875
20/11/2023 72.80p 74.80p 71.80p 73.50p 13282
17/11/2023 74.80p 75.00p 71.40p 74.00p 59729
16/11/2023 71.00p 73.00p 70.60p 72.60p 70321
15/11/2023 71.80p 74.00p 70.20p 73.10p 21543
14/11/2023 73.40p 73.40p 69.20p 72.00p 170710
13/11/2023 73.40p 74.80p 71.61p 73.00p 173528
10/11/2023 67.80p 74.51p 65.40p 73.00p 85156
09/11/2023 65.60p 67.00p 64.42p 67.00p 21939
08/11/2023 64.20p 64.20p 64.00p 64.20p 207925
07/11/2023 63.00p 65.80p 62.00p 65.30p 58349
06/11/2023 60.00p 62.98p 60.00p 62.20p 20362
03/11/2023 59.80p 62.80p 60.55p 61.40p 4106
02/11/2023 59.80p 61.00p 59.80p 61.00p 1087465
01/11/2023 61.20p 61.20p 59.87p 59.90p 69167
31/10/2023 60.80p 60.80p 59.92p 60.30p 25396
30/10/2023 60.00p 61.20p 59.90p 60.40p 16956
27/10/2023 61.40p 61.40p 59.97p 61.40p 30670
26/10/2023 61.00p 61.00p 59.81p 60.00p 44446
25/10/2023 60.20p 61.80p 59.99p 60.00p 250612
24/10/2023 61.20p 61.99p 60.70p 60.70p 83417
23/10/2023 63.60p 64.16p 61.21p 61.90p 78722
20/10/2023 65.00p 65.00p 63.00p 65.00p 115101
19/10/2023 66.00p 66.80p 64.40p 64.40p 110960
18/10/2023 66.00p 67.77p 63.40p 64.60p 41844
17/10/2023 65.60p 67.66p 65.40p 65.50p 46782
16/10/2023 68.80p 69.00p 66.20p 67.60p 81697
13/10/2023 69.00p 70.00p 67.18p 69.00p 522714
12/10/2023 68.00p 69.00p 68.00p 69.00p 7720
11/10/2023 69.80p 69.80p 67.84p 68.50p 69592
10/10/2023 67.00p 68.80p 67.00p 67.00p 8064
09/10/2023 67.20p 69.80p 66.00p 66.00p 330732
06/10/2023 69.20p 69.73p 67.34p 68.50p 28343
05/10/2023 69.20p 71.38p 67.00p 67.00p 394311
04/10/2023 68.20p 71.40p 68.20p 68.50p 1734
03/10/2023 71.40p 71.40p 68.00p 68.00p 52949
02/10/2023 70.80p 71.40p 68.00p 69.00p 92085
29/09/2023 70.00p 70.01p 68.00p 69.70p 158113
28/09/2023 70.00p 70.39p 67.90p 67.90p 53501
27/09/2023 70.60p 71.20p 70.40p 71.00p 32416
26/09/2023 71.40p 72.20p 70.88p 71.40p 8061
25/09/2023 74.00p 72.08p 71.10p 71.10p 1538
22/09/2023 74.00p 74.00p 70.40p 70.40p 1029610
21/09/2023 72.80p 73.77p 70.60p 73.00p 49345
20/09/2023 73.20p 73.80p 71.20p 72.00p 10820
19/09/2023 73.20p 73.80p 70.51p 73.20p 32189
18/09/2023 73.00p 73.80p 70.00p 71.50p 127808
15/09/2023 71.00p 73.47p 71.00p 71.00p 56916
14/09/2023 70.00p 73.60p 70.03p 71.90p 80811
13/09/2023 70.00p 72.80p 70.00p 71.40p 21263
12/09/2023 70.00p 72.66p 70.14p 71.40p 3612
11/09/2023 70.00p 72.66p 70.00p 70.00p 6594
08/09/2023 72.00p 73.00p 70.00p 70.00p 316401
07/09/2023 70.00p 73.00p 70.00p 70.00p 2361
06/09/2023 69.20p 72.96p 69.00p 72.20p 74282
05/09/2023 72.00p 71.99p 70.40p 71.50p 10385
04/09/2023 72.00p 72.00p 68.96p 72.00p 5150
01/09/2023 71.80p 71.80p 69.40p 69.40p 57772
31/08/2023 68.00p 72.80p 68.00p 68.00p 34434
30/08/2023 68.60p 72.76p 68.60p 69.40p 15409
29/08/2023 72.80p 72.80p 68.43p 71.00p 3674
25/08/2023 73.00p 73.00p 68.20p 70.90p 19151
24/08/2023 68.00p 72.80p 68.00p 68.00p 2970
23/08/2023 68.00p 72.52p 68.00p 68.00p 1613
22/08/2023 68.20p 72.95p 68.00p 68.00p 1771
21/08/2023 71.60p 73.00p 68.00p 68.00p 10440
18/08/2023 70.20p 73.76p 67.98p 69.90p 98329
17/08/2023 73.80p 73.80p 70.38p 72.00p 1608
16/08/2023 70.20p 73.80p 70.20p 72.00p 7459
15/08/2023 70.20p 73.80p 70.20p 72.00p 6571
14/08/2023 72.00p 73.96p 70.00p 70.00p 4561
11/08/2023 74.00p 74.00p 70.39p 72.10p 1370
10/08/2023 73.80p 74.00p 70.38p 74.00p 7363
09/08/2023 74.00p 74.00p 70.26p 72.00p 5657
08/08/2023 73.80p 73.80p 70.20p 70.20p 10722
07/08/2023 71.00p 74.00p 70.20p 73.00p 28655
04/08/2023 71.00p 73.00p 70.20p 72.00p 18563
03/08/2023 73.80p 73.80p 71.14p 71.20p 20482
02/08/2023 71.20p 73.80p 70.50p 71.00p 351257
01/08/2023 74.00p 74.00p 71.00p 71.00p 174864
31/07/2023 73.00p 75.75p 71.20p 73.00p 164630
28/07/2023 75.00p 76.71p 71.40p 71.40p 58964
27/07/2023 74.20p 77.00p 73.12p 77.00p 32015
26/07/2023 74.20p 76.86p 74.20p 74.20p 3525
25/07/2023 76.60p 77.00p 74.20p 75.60p 28337
24/07/2023 74.80p 76.01p 71.63p 74.00p 52703
21/07/2023 71.40p 74.33p 71.40p 73.00p 12614
20/07/2023 74.80p 75.00p 71.70p 75.00p 73147
19/07/2023 74.00p 75.00p 71.20p 75.00p 1572581
18/07/2023 74.00p 75.98p 71.40p 71.40p 46568
17/07/2023 79.80p 79.97p 74.09p 74.90p 49865
14/07/2023 75.00p 80.00p 73.28p 79.60p 116112
13/07/2023 73.40p 75.00p 73.02p 75.00p 11306
12/07/2023 74.80p 75.00p 72.72p 75.00p 5369
11/07/2023 71.60p 73.20p 71.60p 71.60p 7541
10/07/2023 73.40p 74.80p 71.00p 73.00p 741977
07/07/2023 72.00p 74.79p 72.00p 74.20p 2034
06/07/2023 73.40p 74.98p 73.20p 73.40p 5799
05/07/2023 74.00p 75.00p 73.20p 75.00p 15189
04/07/2023 72.40p 74.00p 70.62p 73.00p 37387
03/07/2023 71.80p 72.39p 70.50p 71.80p 147153
30/06/2023 70.60p 72.40p 68.56p 72.00p 222482
29/06/2023 69.00p 70.80p 68.62p 70.80p 15995
28/06/2023 71.00p 71.80p 68.33p 69.70p 1788
27/06/2023 71.00p 71.00p 68.33p 71.00p 200177
26/06/2023 68.00p 70.35p 68.33p 69.40p 6429
23/06/2023 68.00p 69.74p 68.00p 69.00p 16756
22/06/2023 68.60p 69.80p 68.00p 68.00p 70749
21/06/2023 69.60p 69.80p 68.80p 69.80p 61079
20/06/2023 69.80p 69.80p 69.20p 69.20p 17190
19/06/2023 68.80p 70.00p 67.78p 69.80p 204516
16/06/2023 67.40p 68.80p 67.40p 68.60p 219172
15/06/2023 65.80p 69.00p 65.22p 69.00p 73245
14/06/2023 65.80p 67.00p 64.60p 67.00p 556457
13/06/2023 64.00p 66.80p 63.40p 66.60p 173978
12/06/2023 63.20p 64.00p 63.05p 64.00p 461556
09/06/2023 62.00p 63.80p 62.00p 63.50p 26908
08/06/2023 61.80p 63.80p 61.80p 62.70p 7321
07/06/2023 61.80p 64.42p 59.55p 61.00p 173063
06/06/2023 61.20p 64.00p 56.74p 60.00p 207975
05/06/2023 62.80p 63.00p 60.56p 62.40p 57050
02/06/2023 66.00p 66.40p 61.00p 61.70p 100843
01/06/2023 66.60p 69.80p 65.02p 65.80p 37774
31/05/2023 66.60p 67.80p 65.95p 66.10p 18451

*Close Price adjusted for both dividends and splits