PensionBee Group (PBEE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/03/2025 154.00p 156.97p 150.00p 150.00p 171446
10/03/2025 155.50p 160.63p 153.50p 153.50p 222540
07/03/2025 156.00p 160.00p 156.00p 156.00p 29890
06/03/2025 157.50p 160.00p 155.00p 156.00p 44927
05/03/2025 156.50p 159.50p 155.00p 155.50p 43718
04/03/2025 163.50p 163.50p 154.82p 155.00p 87639
03/03/2025 163.50p 163.50p 159.25p 159.50p 53505
28/02/2025 163.50p 163.50p 155.50p 159.50p 153197
27/02/2025 158.00p 160.20p 155.50p 157.00p 40952
26/02/2025 160.00p 163.00p 154.00p 156.00p 120366
25/02/2025 166.00p 166.00p 155.00p 155.00p 619435
24/02/2025 166.00p 166.00p 160.00p 160.00p 48968
21/02/2025 165.00p 166.00p 160.00p 165.00p 10329
20/02/2025 160.50p 163.50p 160.00p 160.50p 20917
19/02/2025 164.50p 168.50p 160.50p 160.50p 52995
18/02/2025 167.50p 168.79p 161.50p 166.50p 153461
17/02/2025 157.50p 169.00p 151.00p 169.00p 146384
14/02/2025 156.00p 157.49p 150.00p 150.00p 73595
13/02/2025 151.50p 155.50p 151.50p 155.00p 16937
12/02/2025 157.50p 157.50p 153.00p 154.00p 49023
11/02/2025 157.00p 157.00p 150.50p 153.00p 222638
10/02/2025 154.00p 156.00p 154.00p 155.00p 139314
07/02/2025 159.00p 161.50p 153.50p 154.00p 274738
06/02/2025 161.00p 164.50p 158.73p 160.00p 101048
05/02/2025 168.50p 168.50p 160.00p 162.00p 112147
04/02/2025 164.00p 165.00p 162.00p 162.00p 151600
03/02/2025 161.50p 167.50p 161.50p 164.50p 153176
31/01/2025 161.00p 166.00p 160.00p 165.00p 76292
30/01/2025 160.50p 164.50p 159.00p 164.00p 63739
29/01/2025 159.00p 165.00p 157.00p 160.00p 85768
28/01/2025 159.00p 165.00p 157.00p 162.00p 77946
27/01/2025 158.00p 159.00p 158.00p 158.00p 32409
24/01/2025 163.00p 163.00p 156.00p 158.00p 158944
23/01/2025 172.50p 173.92p 155.50p 160.50p 397480
22/01/2025 171.00p 173.00p 171.00p 173.00p 45183
21/01/2025 170.00p 174.00p 168.00p 173.00p 101980
20/01/2025 171.50p 174.00p 166.40p 171.00p 222536
17/01/2025 167.00p 172.00p 161.40p 168.50p 99520
16/01/2025 163.50p 166.13p 162.03p 165.00p 127439
15/01/2025 163.00p 163.50p 157.00p 160.50p 81992
14/01/2025 163.00p 163.00p 156.00p 156.50p 54338
13/01/2025 158.00p 163.60p 156.00p 157.00p 97877
10/01/2025 157.00p 163.50p 157.00p 159.00p 110334
09/01/2025 165.00p 165.00p 157.00p 158.00p 79843
08/01/2025 170.00p 174.50p 155.91p 157.50p 217708
07/01/2025 175.00p 175.00p 169.00p 170.00p 60065
06/01/2025 175.00p 175.00p 168.50p 169.00p 80925
03/01/2025 164.50p 175.00p 161.37p 172.50p 213876
02/01/2025 159.00p 164.50p 159.00p 160.00p 89980
31/12/2024 157.00p 160.50p 155.47p 160.50p 46447
30/12/2024 152.50p 158.00p 152.50p 158.00p 125363
27/12/2024 152.50p 157.00p 151.00p 156.00p 132710
24/12/2024 151.00p 158.00p 151.00p 158.00p 70545
23/12/2024 151.50p 157.50p 150.00p 157.50p 88926
20/12/2024 150.50p 155.00p 149.00p 149.00p 459192
19/12/2024 155.00p 155.00p 150.50p 152.50p 115079
18/12/2024 153.00p 155.00p 153.00p 154.50p 63054
17/12/2024 151.00p 157.00p 148.00p 153.00p 243135
16/12/2024 160.00p 160.00p 150.50p 150.50p 83171
13/12/2024 158.00p 159.50p 152.50p 155.00p 115403
12/12/2024 157.00p 158.50p 153.42p 157.50p 76676
11/12/2024 154.00p 157.50p 147.50p 157.50p 229384
10/12/2024 154.00p 154.00p 150.00p 150.00p 190864
09/12/2024 151.50p 153.52p 147.10p 152.00p 82618
06/12/2024 147.00p 150.50p 146.50p 150.50p 110586
05/12/2024 148.50p 149.50p 145.54p 147.00p 180071
04/12/2024 157.50p 157.50p 148.00p 149.00p 120963
03/12/2024 152.50p 156.50p 149.04p 150.00p 688077
02/12/2024 150.00p 152.00p 147.00p 151.50p 314447
29/11/2024 149.00p 151.00p 147.50p 148.50p 94236
28/11/2024 151.00p 151.50p 149.50p 150.00p 33322
27/11/2024 148.50p 152.00p 148.50p 151.00p 45955
26/11/2024 153.00p 153.00p 149.56p 150.50p 169314
25/11/2024 150.50p 153.00p 148.50p 152.00p 268207
22/11/2024 153.00p 153.50p 150.00p 152.00p 281581
21/11/2024 148.50p 152.50p 148.00p 152.50p 77237
20/11/2024 147.50p 150.00p 147.50p 149.00p 190231
19/11/2024 149.00p 150.00p 146.50p 150.00p 74890
18/11/2024 155.00p 155.00p 146.62p 150.00p 268202
15/11/2024 155.00p 155.00p 149.12p 150.00p 195389
14/11/2024 154.00p 156.50p 153.00p 154.00p 96582
13/11/2024 155.00p 156.00p 150.68p 154.00p 152561
12/11/2024 156.00p 157.50p 152.30p 156.00p 82079
11/11/2024 160.00p 160.26p 152.00p 155.00p 267065
08/11/2024 164.50p 164.50p 158.00p 158.00p 504277
07/11/2024 164.50p 167.17p 158.50p 161.50p 110945
06/11/2024 163.50p 167.50p 163.00p 164.50p 142321
05/11/2024 158.50p 163.50p 158.50p 161.50p 133364
04/11/2024 162.50p 163.00p 157.00p 159.00p 174293
01/11/2024 163.50p 164.78p 162.00p 163.00p 149477
31/10/2024 168.00p 171.00p 163.00p 164.00p 187420
30/10/2024 165.00p 170.20p 163.00p 168.00p 224365
29/10/2024 172.00p 172.00p 163.50p 163.50p 153790
28/10/2024 172.00p 174.50p 169.00p 169.00p 240524
25/10/2024 170.50p 175.00p 169.00p 173.00p 338104
24/10/2024 183.50p 185.00p 170.00p 185.00p 547890
23/10/2024 189.50p 190.96p 184.00p 185.00p 271205
22/10/2024 188.00p 191.00p 186.06p 187.50p 107649
21/10/2024 188.00p 191.00p 183.30p 191.00p 1187125
18/10/2024 184.50p 187.50p 181.00p 184.50p 116287
17/10/2024 183.50p 186.97p 181.00p 184.50p 66740
16/10/2024 184.00p 187.50p 182.22p 183.50p 61417
15/10/2024 183.00p 187.00p 181.00p 182.00p 49540
14/10/2024 185.50p 185.50p 181.00p 183.50p 118386
11/10/2024 183.00p 185.00p 182.01p 183.00p 43977
10/10/2024 184.50p 185.50p 182.00p 182.00p 44134
09/10/2024 184.50p 185.00p 183.00p 183.00p 305679
08/10/2024 180.50p 185.50p 180.50p 185.00p 9817
07/10/2024 188.00p 190.00p 180.50p 184.00p 174675
04/10/2024 181.00p 189.50p 178.00p 189.00p 296937
03/10/2024 178.00p 181.00p 176.50p 180.50p 154355
02/10/2024 175.00p 178.00p 172.90p 178.00p 60536
01/10/2024 173.50p 179.00p 172.50p 174.00p 223933
30/09/2024 171.50p 173.50p 168.00p 173.50p 92843
27/09/2024 172.00p 173.00p 170.00p 170.50p 122849
26/09/2024 168.50p 172.00p 168.50p 169.00p 105051
25/09/2024 172.00p 172.00p 167.00p 168.50p 43803
24/09/2024 172.00p 173.50p 168.00p 169.00p 42112
23/09/2024 172.00p 172.50p 168.50p 169.50p 145392
20/09/2024 168.50p 172.50p 168.50p 172.00p 162737
19/09/2024 168.00p 170.00p 168.00p 169.50p 75214
18/09/2024 169.00p 173.50p 168.00p 168.00p 129319
17/09/2024 172.00p 172.50p 169.00p 169.00p 119005
16/09/2024 171.00p 172.00p 169.00p 169.00p 78664
13/09/2024 170.50p 171.48p 169.50p 171.00p 30782
12/09/2024 168.50p 171.00p 168.50p 170.00p 32471
11/09/2024 171.50p 172.00p 168.00p 169.00p 89337
10/09/2024 170.00p 172.00p 168.00p 170.50p 81698
09/09/2024 175.00p 176.00p 164.64p 168.00p 409348
06/09/2024 173.50p 174.26p 170.00p 172.00p 77935
05/09/2024 171.00p 175.00p 171.00p 173.50p 71793
04/09/2024 172.00p 174.50p 171.00p 172.50p 53472
03/09/2024 172.50p 173.00p 171.50p 172.50p 151647
30/08/2024 170.50p 175.00p 170.00p 174.50p 350305
29/08/2024 168.50p 170.00p 165.50p 170.00p 214728
28/08/2024 163.00p 172.00p 163.00p 168.00p 249569
27/08/2024 165.00p 169.50p 163.00p 163.00p 100759
23/08/2024 163.50p 168.50p 163.00p 164.00p 37982
22/08/2024 169.50p 172.50p 165.00p 165.00p 24410
21/08/2024 172.00p 173.50p 170.00p 170.00p 162257
20/08/2024 168.50p 172.50p 165.13p 171.00p 204712
19/08/2024 165.00p 166.68p 162.00p 162.00p 66561
16/08/2024 161.00p 165.00p 159.00p 162.00p 108281
15/08/2024 156.00p 161.00p 155.32p 160.00p 154277
14/08/2024 153.00p 160.00p 150.00p 160.00p 116181
13/08/2024 152.00p 153.50p 149.75p 153.00p 233341
12/08/2024 153.00p 156.50p 150.18p 154.00p 157866
09/08/2024 153.00p 158.00p 153.00p 155.50p 27300
08/08/2024 157.50p 158.98p 153.00p 158.00p 57407
07/08/2024 153.00p 160.00p 153.00p 157.50p 60983
06/08/2024 153.00p 157.98p 152.68p 153.75p 50017
05/08/2024 160.50p 162.50p 148.28p 153.00p 331616
02/08/2024 170.00p 170.00p 160.00p 161.00p 160496
01/08/2024 164.00p 169.20p 162.00p 167.00p 150164
31/07/2024 168.50p 168.50p 163.35p 164.50p 102387
30/07/2024 171.00p 171.00p 165.35p 167.75p 39924
29/07/2024 170.00p 171.00p 165.18p 166.50p 18487
26/07/2024 171.00p 171.00p 167.70p 168.50p 43815
25/07/2024 170.50p 170.50p 166.00p 169.50p 449741
24/07/2024 174.00p 174.00p 165.00p 167.00p 114926
23/07/2024 173.00p 175.00p 167.50p 168.50p 123148
22/07/2024 179.00p 180.00p 171.00p 171.00p 190075
19/07/2024 169.00p 179.55p 166.00p 175.50p 312444
18/07/2024 151.00p 168.00p 151.00p 168.00p 283091
17/07/2024 159.50p 159.50p 154.22p 154.50p 11368
16/07/2024 155.50p 160.00p 154.90p 156.00p 84166
15/07/2024 157.50p 160.00p 156.03p 160.00p 25411
12/07/2024 157.50p 158.00p 150.57p 158.00p 29199
11/07/2024 158.00p 158.00p 152.15p 157.50p 112984
10/07/2024 155.50p 157.50p 152.20p 155.00p 305433
09/07/2024 155.00p 156.00p 150.56p 154.00p 86770
08/07/2024 154.00p 156.50p 150.06p 154.00p 187635
05/07/2024 153.00p 156.50p 152.50p 153.50p 281336
04/07/2024 161.50p 163.83p 153.46p 155.00p 182444
03/07/2024 168.50p 168.50p 160.00p 161.00p 65590
02/07/2024 171.50p 171.50p 163.00p 166.00p 53681
01/07/2024 168.50p 171.50p 165.00p 168.00p 112066
28/06/2024 172.00p 172.00p 164.50p 166.00p 237760
27/06/2024 165.00p 171.94p 165.00p 165.50p 370325
26/06/2024 159.00p 164.00p 155.83p 164.00p 157490
25/06/2024 153.50p 160.00p 153.50p 159.00p 62908
24/06/2024 160.00p 160.00p 153.50p 159.50p 94234
21/06/2024 155.00p 159.00p 153.00p 159.00p 5915329
20/06/2024 153.50p 156.00p 148.50p 155.00p 108361
19/06/2024 156.50p 157.00p 153.50p 156.50p 17852
18/06/2024 159.50p 159.50p 153.50p 156.50p 83206
17/06/2024 157.00p 159.50p 154.50p 154.50p 157171
14/06/2024 158.00p 158.50p 154.16p 158.00p 42628
13/06/2024 157.00p 158.50p 153.54p 157.50p 30440
12/06/2024 157.00p 158.50p 153.50p 153.50p 13839
11/06/2024 156.50p 159.50p 153.10p 157.00p 226293
10/06/2024 156.00p 157.00p 153.00p 157.00p 40584
07/06/2024 158.00p 159.00p 154.50p 156.50p 53032
06/06/2024 153.50p 158.96p 153.50p 158.00p 167892
05/06/2024 151.00p 154.50p 146.55p 154.50p 40667
04/06/2024 149.50p 152.00p 148.00p 150.00p 298221
03/06/2024 149.50p 150.00p 145.50p 150.00p 53891
31/05/2024 149.50p 150.00p 143.56p 149.00p 123531
30/05/2024 144.50p 148.50p 142.50p 148.50p 67373
29/05/2024 148.00p 148.00p 142.50p 145.00p 149025

*Close Price adjusted for both dividends and splits