PensionBee Group (PBEE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
29/10/2021 150.40p 150.40p 146.75p 147.70p 36308
28/10/2021 146.00p 150.00p 146.00p 148.20p 41918
27/10/2021 145.00p 147.60p 142.88p 146.00p 106930
26/10/2021 143.00p 147.80p 140.20p 145.00p 38638
25/10/2021 142.00p 148.00p 140.35p 142.00p 98098
22/10/2021 137.00p 140.00p 136.75p 140.00p 44246
21/10/2021 135.00p 140.80p 133.60p 135.00p 1368843
20/10/2021 132.00p 137.80p 132.00p 133.00p 365285
19/10/2021 133.00p 138.35p 132.10p 133.00p 16132
18/10/2021 131.00p 135.00p 131.00p 133.10p 6532
15/10/2021 133.00p 137.80p 131.10p 132.00p 19330
14/10/2021 133.00p 135.80p 132.19p 133.00p 11664
13/10/2021 134.00p 134.60p 132.12p 133.80p 3647
12/10/2021 134.00p 135.80p 132.20p 134.20p 38635
11/10/2021 135.00p 136.80p 132.38p 135.50p 15735
08/10/2021 135.00p 142.80p 134.90p 138.70p 20635
07/10/2021 141.40p 142.60p 134.90p 138.70p 869
06/10/2021 141.40p 141.40p 134.56p 138.00p 18698
05/10/2021 135.00p 140.80p 132.36p 135.00p 28739
04/10/2021 132.80p 139.60p 131.08p 134.00p 24708
01/10/2021 134.00p 135.09p 132.70p 133.60p 12450
30/09/2021 134.00p 137.80p 131.85p 132.80p 58067
29/09/2021 136.20p 142.80p 130.60p 133.00p 66881
28/09/2021 141.60p 149.60p 134.09p 140.00p 38078
27/09/2021 142.40p 147.60p 142.00p 142.00p 11176
24/09/2021 149.80p 149.80p 141.46p 144.30p 8154
23/09/2021 146.80p 148.40p 142.38p 147.00p 14808
22/09/2021 144.60p 148.00p 140.04p 143.20p 42601
21/09/2021 148.00p 150.43p 143.73p 147.00p 44227
20/09/2021 148.60p 152.80p 144.97p 147.00p 13649
17/09/2021 144.20p 151.60p 144.20p 145.00p 29801
16/09/2021 144.60p 150.00p 144.60p 145.40p 22198
15/09/2021 143.20p 150.60p 143.20p 145.90p 39595
14/09/2021 143.80p 150.80p 143.15p 143.20p 57445
13/09/2021 145.20p 152.34p 142.96p 143.00p 30749
10/09/2021 145.00p 146.80p 143.20p 143.20p 20309
09/09/2021 147.00p 147.80p 143.00p 145.00p 8800
08/09/2021 145.20p 151.80p 142.74p 145.10p 57036
07/09/2021 143.80p 151.80p 143.00p 143.00p 15847
06/09/2021 145.00p 151.37p 143.00p 145.00p 6809
03/09/2021 143.40p 151.80p 143.00p 143.40p 25700
02/09/2021 143.40p 151.80p 143.00p 143.00p 26344
01/09/2021 145.00p 150.00p 144.00p 144.20p 58953
31/08/2021 147.00p 149.80p 142.00p 148.20p 26273
27/08/2021 145.00p 151.46p 145.00p 145.00p 17131
26/08/2021 147.20p 154.80p 145.00p 146.40p 20472
25/08/2021 150.80p 157.80p 145.00p 145.00p 210144
24/08/2021 153.00p 160.60p 150.00p 154.00p 23515
23/08/2021 153.00p 154.00p 152.00p 152.00p 10365
20/08/2021 155.20p 156.80p 153.00p 153.00p 28063
19/08/2021 156.40p 167.30p 155.20p 156.60p 7268
18/08/2021 156.60p 160.40p 156.54p 157.00p 17502
17/08/2021 160.80p 160.80p 157.00p 157.00p 33729
16/08/2021 160.20p 168.80p 159.40p 159.40p 23205
13/08/2021 161.00p 165.00p 160.60p 160.80p 1214
12/08/2021 160.60p 164.76p 160.00p 160.40p 7907
11/08/2021 161.00p 165.00p 160.00p 162.10p 1478
10/08/2021 161.00p 165.80p 160.20p 161.80p 15487
09/08/2021 162.00p 165.80p 160.48p 162.00p 14614
06/08/2021 160.80p 166.80p 160.00p 160.00p 7311

*Close Price adjusted for both dividends and splits