PensionBee Group (PBEE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
05/08/2021 163.40p 165.60p 158.00p 158.00p 23910
04/08/2021 163.40p 172.80p 163.40p 163.40p 38635
03/08/2021 166.00p 170.80p 164.00p 165.90p 31640
02/08/2021 170.00p 174.08p 166.00p 167.30p 43820
30/07/2021 170.00p 174.80p 168.00p 170.90p 19171
29/07/2021 169.00p 174.22p 169.00p 169.00p 18049
28/07/2021 170.00p 174.26p 169.00p 172.10p 6289
27/07/2021 171.00p 174.51p 169.00p 172.20p 38936
26/07/2021 169.20p 174.53p 169.00p 172.20p 20822
23/07/2021 173.00p 174.58p 169.00p 169.00p 47949
22/07/2021 163.00p 172.00p 163.00p 170.20p 188818
21/07/2021 160.20p 161.60p 157.28p 160.00p 33497
20/07/2021 160.20p 162.80p 159.00p 160.90p 14230
19/07/2021 158.20p 162.80p 156.42p 159.50p 116234
16/07/2021 158.00p 160.80p 157.00p 160.60p 67227
15/07/2021 158.00p 162.80p 155.39p 158.00p 52721
14/07/2021 158.00p 160.00p 156.00p 158.50p 185553
13/07/2021 158.00p 162.80p 156.00p 157.30p 482923
12/07/2021 156.60p 162.80p 156.60p 158.00p 32138
09/07/2021 158.00p 159.00p 156.20p 158.20p 18617
08/07/2021 156.00p 160.80p 156.00p 157.00p 6724
07/07/2021 157.00p 161.00p 155.89p 157.00p 20500
06/07/2021 161.00p 163.00p 157.63p 160.10p 37949
05/07/2021 156.00p 160.95p 154.39p 156.40p 19821
02/07/2021 154.00p 157.10p 154.32p 157.10p 3801
01/07/2021 154.00p 158.00p 154.00p 158.00p 17790
30/06/2021 154.00p 156.80p 151.50p 154.00p 23906
29/06/2021 150.00p 158.00p 150.00p 154.00p 64279
28/06/2021 150.80p 154.00p 150.00p 150.00p 19169
25/06/2021 152.80p 157.00p 149.64p 152.90p 31036
24/06/2021 150.00p 156.80p 150.00p 153.40p 34797
23/06/2021 154.80p 154.80p 147.57p 149.00p 25515
22/06/2021 150.40p 154.00p 148.80p 150.70p 21854
21/06/2021 151.20p 155.00p 150.00p 152.70p 21677
18/06/2021 156.00p 157.80p 150.65p 155.30p 20030
17/06/2021 156.00p 157.80p 150.00p 152.00p 144989
16/06/2021 156.00p 162.80p 149.20p 154.00p 64980
15/06/2021 158.00p 158.45p 155.00p 155.00p 64663
14/06/2021 159.60p 162.00p 158.40p 158.80p 28704
11/06/2021 160.40p 166.80p 159.00p 161.40p 11314
10/06/2021 160.00p 162.00p 158.60p 160.40p 19818
09/06/2021 160.00p 161.00p 158.95p 160.10p 14813
08/06/2021 163.00p 163.79p 160.00p 160.00p 36723
07/06/2021 164.50p 165.00p 163.06p 164.25p 28939
04/06/2021 165.50p 166.18p 164.00p 164.00p 9712
03/06/2021 166.50p 167.08p 164.60p 165.50p 41769
02/06/2021 166.00p 167.00p 165.00p 165.50p 17335
01/06/2021 165.00p 169.50p 165.00p 166.75p 25494
31/05/2021 167.00p 167.00p 163.63p 167.00p 28858
28/05/2021 167.00p 167.00p 163.63p 167.00p 28858
27/05/2021 166.00p 166.00p 164.50p 165.25p 11766
26/05/2021 165.00p 167.50p 164.50p 166.00p 26205
25/05/2021 165.00p 169.50p 164.50p 165.00p 48654
24/05/2021 169.00p 171.00p 164.48p 167.00p 19434
21/05/2021 165.50p 168.74p 163.92p 164.50p 27740
20/05/2021 168.00p 170.00p 163.00p 163.50p 18789
19/05/2021 164.50p 167.00p 163.79p 164.25p 25559
18/05/2021 167.00p 169.50p 163.00p 164.50p 103587
17/05/2021 168.00p 169.88p 166.58p 167.00p 74074
14/05/2021 171.00p 173.00p 168.50p 169.50p 427162
13/05/2021 171.00p 178.00p 170.00p 171.25p 18092
12/05/2021 172.50p 173.39p 170.32p 172.25p 21683
11/05/2021 172.50p 174.00p 171.00p 171.50p 28788
10/05/2021 173.00p 176.00p 172.50p 173.50p 96271
07/05/2021 174.00p 176.50p 171.00p 172.00p 196333
06/05/2021 176.00p 177.97p 174.50p 175.00p 82447
05/05/2021 180.00p 180.00p 175.00p 175.50p 63988
04/05/2021 178.00p 182.00p 175.00p 177.00p 348905
03/05/2021 183.00p 184.00p 177.00p 180.00p 261003
30/04/2021 183.00p 184.00p 177.00p 180.00p 261003
29/04/2021 186.50p 186.50p 181.10p 183.00p 194477
28/04/2021 185.00p 185.00p 181.50p 185.00p 177383
27/04/2021 180.00p 185.50p 177.90p 185.00p 523973
26/04/2021 168.80p 180.00p 168.47p 178.50p 845354
23/04/2021 170.00p 170.00p 166.98p 168.68p 51383
22/04/2021 167.26p 168.01p 166.50p 167.48p 94925
21/04/2021 165.00p 167.02p 163.75p 166.20p 407537

*Close Price adjusted for both dividends and splits