PensionBee Group (PBEE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
12/07/2022 100.00p 104.00p 100.00p 102.00p 5029
11/07/2022 100.00p 104.25p 100.00p 104.25p 5347
08/07/2022 102.00p 104.00p 100.00p 101.50p 203382
07/07/2022 102.00p 105.00p 101.75p 105.00p 22162
06/07/2022 102.00p 108.50p 102.00p 102.00p 12443
05/07/2022 112.50p 113.27p 98.50p 101.00p 260117
04/07/2022 115.00p 119.68p 112.00p 112.00p 6767
01/07/2022 117.50p 120.00p 115.00p 115.00p 34654
30/06/2022 117.50p 122.96p 117.50p 117.50p 5661
29/06/2022 121.00p 127.63p 115.00p 118.00p 14031
28/06/2022 125.00p 123.45p 121.77p 122.75p 975
27/06/2022 125.00p 128.51p 121.00p 121.50p 16913
24/06/2022 125.00p 128.73p 125.00p 125.00p 25088
23/06/2022 127.00p 129.50p 127.00p 129.50p 2419
22/06/2022 127.00p 128.25p 127.33p 128.25p 3636
21/06/2022 127.00p 129.67p 128.00p 128.00p 394
20/06/2022 127.00p 128.00p 127.22p 128.00p 2215
17/06/2022 127.00p 129.73p 127.00p 127.00p 9891
16/06/2022 130.00p 130.00p 127.00p 127.50p 1677
15/06/2022 129.00p 129.50p 127.50p 129.50p 46527
14/06/2022 129.50p 129.50p 126.00p 127.75p 16207
13/06/2022 128.00p 128.50p 126.00p 126.00p 19102
10/06/2022 130.50p 130.50p 128.50p 128.50p 4437
09/06/2022 124.00p 131.00p 121.08p 128.00p 61425
08/06/2022 122.50p 126.23p 120.33p 120.50p 41327
07/06/2022 125.00p 125.50p 119.00p 120.00p 36358
06/06/2022 120.00p 125.00p 118.50p 125.00p 13295
03/06/2022 129.50p 129.50p 120.00p 120.50p 17780
02/06/2022 129.50p 129.50p 120.00p 120.50p 17780
01/06/2022 129.50p 129.50p 120.00p 120.50p 17780
31/05/2022 125.00p 127.73p 123.44p 124.25p 5465
27/05/2022 128.50p 131.00p 128.50p 128.50p 15946
26/05/2022 129.00p 132.40p 128.50p 128.50p 897
25/05/2022 130.00p 134.50p 129.00p 129.00p 13499
24/05/2022 130.00p 134.50p 129.00p 131.75p 1627
23/05/2022 130.00p 134.00p 129.25p 129.50p 5181
20/05/2022 130.00p 135.00p 129.05p 130.00p 16393
19/05/2022 133.00p 137.50p 129.00p 130.00p 13834
18/05/2022 135.00p 135.09p 133.50p 133.50p 13085
17/05/2022 136.00p 139.00p 135.00p 135.00p 7046
16/05/2022 139.00p 140.00p 135.70p 139.00p 233
13/05/2022 136.00p 138.60p 135.09p 136.50p 3401
12/05/2022 136.00p 139.50p 133.80p 134.50p 23462
11/05/2022 138.00p 139.99p 135.00p 139.25p 4674
10/05/2022 138.50p 140.50p 138.50p 140.50p 1455
09/05/2022 140.00p 140.50p 136.65p 140.50p 6608
06/05/2022 140.00p 143.50p 136.38p 137.00p 21226
05/05/2022 139.00p 142.70p 139.00p 140.50p 7573
04/05/2022 139.00p 143.50p 138.50p 138.50p 32278
03/05/2022 144.00p 144.00p 140.00p 142.00p 939
02/05/2022 144.00p 142.79p 140.50p 141.75p 4207
29/04/2022 144.00p 142.79p 140.50p 141.75p 4207
28/04/2022 144.00p 144.00p 139.55p 144.00p 5850
27/04/2022 144.00p 144.00p 139.55p 144.00p 8902
26/04/2022 144.00p 144.00p 139.30p 141.25p 2902
25/04/2022 144.00p 143.00p 138.10p 141.25p 94055
22/04/2022 144.00p 144.00p 137.56p 144.00p 11896
21/04/2022 138.00p 142.61p 137.63p 139.00p 31065
20/04/2022 139.00p 143.50p 138.00p 139.00p 5070
19/04/2022 139.00p 143.50p 139.00p 139.00p 16644
14/04/2022 140.00p 140.50p 138.00p 138.00p 6406
13/04/2022 132.00p 135.00p 132.00p 134.75p 3962
12/04/2022 133.00p 135.25p 133.00p 135.25p 1883
11/04/2022 135.00p 137.13p 132.00p 133.75p 4726
08/04/2022 135.00p 136.84p 131.34p 135.00p 9089
07/04/2022 135.00p 136.96p 133.06p 135.25p 14108
06/04/2022 133.00p 136.00p 133.09p 134.75p 20725
05/04/2022 133.00p 135.50p 130.00p 135.50p 11358
04/04/2022 135.50p 135.00p 132.06p 133.50p 4318
01/04/2022 135.50p 135.50p 132.07p 135.50p 11315
31/03/2022 135.00p 135.20p 132.00p 134.00p 6829
30/03/2022 138.60p 139.80p 134.00p 135.00p 43552
29/03/2022 139.40p 142.20p 139.00p 139.40p 7452
28/03/2022 142.00p 144.71p 140.32p 142.00p 7351
25/03/2022 141.80p 142.00p 140.04p 142.00p 6174
24/03/2022 141.00p 145.22p 140.00p 142.00p 14278
23/03/2022 142.00p 145.09p 140.71p 142.20p 20834
22/03/2022 144.00p 145.85p 143.20p 143.20p 12731
21/03/2022 146.00p 146.00p 141.71p 144.00p 28006
18/03/2022 142.00p 146.00p 140.82p 146.00p 8540
17/03/2022 142.00p 144.80p 140.80p 140.80p 82916
16/03/2022 140.00p 141.81p 140.14p 141.20p 324
15/03/2022 140.00p 141.80p 135.20p 140.00p 22195
14/03/2022 140.00p 142.00p 139.60p 142.00p 11859
11/03/2022 140.00p 141.58p 140.02p 140.90p 13826
10/03/2022 140.00p 141.76p 139.21p 140.00p 4959
09/03/2022 142.00p 142.00p 140.13p 142.00p 1629
08/03/2022 140.00p 141.76p 140.00p 140.00p 16029
07/03/2022 140.00p 142.11p 139.80p 142.00p 71129
04/03/2022 141.00p 143.37p 140.07p 142.40p 10242
03/03/2022 141.00p 143.80p 139.89p 141.00p 8140
02/03/2022 140.00p 140.93p 139.80p 140.50p 55988
01/03/2022 141.00p 143.60p 140.74p 141.90p 7488
28/02/2022 140.20p 144.00p 140.00p 142.00p 15806
25/02/2022 143.00p 145.00p 139.44p 140.00p 26431
24/02/2022 140.00p 144.80p 140.00p 144.00p 50631
23/02/2022 140.20p 145.00p 140.00p 145.00p 47499
22/02/2022 140.20p 144.80p 139.90p 140.00p 12806
21/02/2022 141.00p 143.85p 140.00p 141.00p 67487
18/02/2022 140.00p 143.95p 140.00p 143.40p 8292
17/02/2022 140.00p 143.65p 139.00p 140.00p 7517
16/02/2022 139.20p 143.40p 139.20p 142.00p 7403
15/02/2022 140.00p 159.80p 139.20p 139.60p 42540
14/02/2022 139.00p 139.96p 139.00p 139.50p 7816
11/02/2022 136.80p 139.93p 134.21p 139.50p 10482
10/02/2022 138.40p 139.62p 132.51p 138.60p 7331
09/02/2022 139.20p 139.20p 137.40p 138.60p 4549
08/02/2022 139.80p 139.80p 135.89p 139.00p 5545
07/02/2022 138.00p 139.76p 133.00p 137.00p 9106
04/02/2022 136.00p 138.00p 135.05p 137.00p 11807
03/02/2022 130.00p 138.50p 130.73p 136.10p 14636
02/02/2022 130.00p 137.80p 130.00p 135.20p 76732
01/02/2022 131.80p 132.80p 129.96p 131.70p 12238
31/01/2022 129.20p 132.80p 128.89p 131.10p 4583
28/01/2022 130.00p 132.80p 126.25p 130.20p 93500
27/01/2022 128.20p 130.50p 127.00p 130.50p 163447
26/01/2022 128.00p 131.90p 127.38p 129.40p 68244
25/01/2022 127.00p 129.80p 122.50p 126.00p 100331
24/01/2022 129.80p 134.80p 122.02p 126.60p 78284
21/01/2022 132.80p 134.40p 130.00p 130.00p 48847
20/01/2022 130.00p 135.35p 130.00p 134.00p 29953
19/01/2022 126.00p 127.95p 125.57p 127.10p 2351
18/01/2022 126.00p 129.00p 122.00p 126.00p 19017
17/01/2022 122.20p 128.00p 122.72p 127.00p 374678
14/01/2022 122.20p 129.80p 122.20p 126.00p 20171
13/01/2022 124.60p 130.00p 124.60p 126.00p 284017
12/01/2022 125.00p 128.50p 123.00p 125.40p 2581168
10/01/2022 127.00p 131.45p 124.00p 125.50p 32006
07/01/2022 130.40p 132.00p 127.20p 129.40p 3941
06/01/2022 136.80p 132.22p 130.40p 131.90p 3220
05/01/2022 136.80p 134.20p 131.29p 134.10p 9726
04/01/2022 136.80p 137.00p 130.60p 134.00p 13702
03/01/2022 130.00p 133.80p 130.00p 133.70p 1755
31/12/2021 130.00p 133.80p 130.00p 133.70p 1755
30/12/2021 130.00p 134.76p 127.20p 131.00p 43010
29/12/2021 130.20p 136.80p 127.00p 129.90p 22217
28/12/2021 129.80p 135.51p 128.20p 132.40p 2080
27/12/2021 129.80p 135.51p 128.20p 132.40p 2080
24/12/2021 129.80p 135.51p 128.20p 132.40p 2080
23/12/2021 129.80p 135.36p 127.33p 130.00p 6221
22/12/2021 127.80p 135.80p 127.20p 132.90p 4819
21/12/2021 127.60p 135.40p 127.00p 127.20p 27861
20/12/2021 128.20p 135.80p 125.60p 129.40p 138801
17/12/2021 128.80p 137.80p 128.60p 128.60p 398369
16/12/2021 128.60p 134.20p 128.60p 130.00p 9529
15/12/2021 129.20p 132.90p 129.00p 132.90p 3818
14/12/2021 129.60p 137.80p 129.60p 129.60p 4187
13/12/2021 137.60p 137.60p 130.00p 130.00p 20376
10/12/2021 129.00p 137.60p 129.00p 130.40p 9402
09/12/2021 128.00p 131.60p 128.28p 130.50p 15442
08/12/2021 128.00p 135.42p 127.54p 128.00p 4039
07/12/2021 130.60p 137.80p 127.00p 127.40p 45502
06/12/2021 131.00p 137.80p 127.51p 130.00p 16141
03/12/2021 133.00p 137.80p 131.20p 132.30p 9207
02/12/2021 131.00p 137.08p 130.78p 134.30p 1768
01/12/2021 131.00p 136.06p 129.00p 131.00p 8391
30/11/2021 131.00p 136.46p 131.00p 131.00p 11805
29/11/2021 133.80p 138.37p 127.83p 131.20p 48325
26/11/2021 131.20p 139.40p 131.20p 135.00p 20749
25/11/2021 139.20p 139.80p 136.93p 137.50p 1077
24/11/2021 139.20p 144.80p 133.63p 138.40p 10388
23/11/2021 141.40p 147.00p 139.60p 142.20p 801
22/11/2021 141.40p 149.40p 139.06p 140.00p 27654
19/11/2021 141.40p 149.20p 141.13p 145.30p 2719
18/11/2021 141.40p 149.40p 141.40p 145.50p 3262
17/11/2021 141.40p 149.40p 141.10p 143.00p 44161
16/11/2021 142.20p 149.80p 141.34p 142.00p 22262
15/11/2021 142.20p 148.80p 140.00p 142.80p 28376
12/11/2021 143.00p 147.60p 140.80p 143.00p 9128
11/11/2021 142.00p 146.80p 141.00p 142.00p 48996
10/11/2021 144.00p 146.80p 140.00p 143.30p 13242
09/11/2021 144.00p 150.80p 139.80p 143.60p 23373
08/11/2021 146.00p 149.40p 144.09p 144.40p 30248
05/11/2021 148.80p 149.60p 144.93p 146.20p 46848
04/11/2021 146.00p 149.60p 146.00p 148.60p 19893
03/11/2021 147.00p 150.40p 145.20p 147.60p 10554
02/11/2021 148.00p 149.80p 145.20p 145.40p 14502
01/11/2021 147.00p 149.80p 145.52p 148.00p 24443

*Close Price adjusted for both dividends and splits