PensionBee Group (PBEE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits