PensionBee Group (PBEE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
19/09/2025 151.00p 157.61p 146.00p 146.00p 292317
18/09/2025 151.00p 153.50p 150.00p 151.50p 237531
17/09/2025 153.00p 155.37p 150.00p 151.50p 137790
16/09/2025 150.00p 153.50p 150.00p 152.50p 185683
15/09/2025 150.00p 155.32p 150.00p 153.50p 41938
12/09/2025 151.50p 153.50p 150.00p 150.00p 44827
11/09/2025 151.00p 151.00p 151.00p 151.50p 21243
10/09/2025 151.00p 153.50p 150.00p 151.00p 52331
09/09/2025 147.00p 152.00p 147.00p 150.00p 738100
08/09/2025 149.50p 155.00p 147.00p 148.00p 416093
05/09/2025 151.50p 152.00p 148.50p 150.00p 52235
04/09/2025 147.00p 155.50p 147.00p 149.50p 88278
03/09/2025 157.00p 159.79p 149.00p 151.00p 126482
02/09/2025 160.00p 165.86p 159.00p 160.50p 29886
01/09/2025 165.00p 168.50p 160.00p 162.00p 34145
29/08/2025 163.50p 166.00p 162.00p 166.00p 168218
28/08/2025 162.00p 168.00p 160.00p 162.00p 189296
27/08/2025 166.00p 166.50p 160.50p 161.00p 18682
26/08/2025 169.00p 170.00p 162.50p 162.50p 69803
22/08/2025 165.50p 169.50p 165.50p 168.00p 83354
21/08/2025 170.00p 170.00p 165.00p 167.00p 19056
20/08/2025 170.00p 171.00p 165.50p 168.00p 48281
19/08/2025 168.00p 169.84p 165.58p 167.50p 28259
18/08/2025 165.00p 170.50p 165.00p 170.50p 20179
15/08/2025 170.50p 171.50p 165.44p 166.00p 18151
14/08/2025 168.00p 171.53p 165.00p 168.50p 4756202
13/08/2025 160.00p 169.00p 160.00p 167.00p 102662
12/08/2025 162.00p 165.50p 160.80p 165.50p 6356
11/08/2025 160.00p 166.50p 160.00p 165.00p 27457
08/08/2025 160.00p 164.00p 160.00p 162.75p 6877
07/08/2025 160.00p 166.50p 160.00p 161.50p 34050
06/08/2025 167.00p 167.00p 158.17p 164.00p 31284
05/08/2025 160.00p 163.50p 157.00p 160.50p 79680
04/08/2025 167.00p 167.00p 160.00p 160.00p 32458
01/08/2025 170.00p 170.00p 160.00p 162.00p 86469
31/07/2025 169.50p 169.50p 163.00p 167.00p 34376
30/07/2025 171.50p 171.50p 163.00p 163.00p 32857
29/07/2025 170.00p 174.00p 167.00p 167.00p 287193
28/07/2025 171.50p 174.50p 167.50p 171.00p 39120
25/07/2025 171.50p 175.00p 170.57p 172.50p 74531
24/07/2025 171.50p 172.93p 168.38p 172.50p 50379
23/07/2025 173.00p 173.00p 167.50p 170.50p 164902
22/07/2025 168.00p 171.50p 163.50p 170.50p 51445
21/07/2025 171.50p 171.50p 163.00p 163.00p 331674
18/07/2025 166.00p 172.00p 163.50p 167.00p 59362
17/07/2025 168.50p 170.00p 164.00p 164.00p 17322
16/07/2025 166.50p 166.50p 165.00p 166.50p 9074
15/07/2025 172.50p 173.00p 166.50p 166.50p 277216
14/07/2025 172.00p 172.50p 169.00p 169.50p 127383
11/07/2025 171.00p 172.50p 169.00p 170.50p 34273
10/07/2025 169.00p 172.00p 168.50p 171.00p 56723
09/07/2025 168.00p 170.50p 168.00p 169.00p 33060
08/07/2025 170.00p 172.50p 167.00p 168.00p 20222
07/07/2025 170.00p 174.50p 170.00p 172.50p 8976
04/07/2025 171.00p 174.50p 167.00p 172.50p 166332
03/07/2025 169.00p 169.50p 166.50p 169.50p 99934
02/07/2025 175.00p 175.00p 168.00p 169.00p 136534
01/07/2025 170.00p 174.00p 168.50p 173.00p 110819
30/06/2025 169.50p 174.00p 166.50p 166.50p 332271
27/06/2025 165.00p 170.00p 163.50p 169.00p 33427
26/06/2025 168.00p 168.50p 164.00p 166.00p 153493
25/06/2025 168.00p 168.00p 163.50p 165.50p 428531
24/06/2025 161.00p 167.00p 161.00p 165.50p 58125
23/06/2025 160.50p 165.00p 159.00p 159.00p 64279
20/06/2025 166.00p 166.00p 155.50p 166.00p 148436
19/06/2025 157.50p 160.50p 155.50p 160.00p 55002
18/06/2025 159.50p 160.50p 156.50p 160.50p 104116
17/06/2025 156.50p 160.50p 155.54p 160.00p 82194
16/06/2025 160.00p 164.00p 155.00p 161.00p 54635
13/06/2025 160.00p 167.00p 157.00p 160.50p 48977
12/06/2025 163.50p 167.00p 157.50p 162.00p 141164
11/06/2025 160.00p 162.44p 159.00p 160.00p 115202
10/06/2025 163.50p 168.50p 160.50p 163.00p 54184
09/06/2025 164.00p 170.00p 160.50p 164.00p 14389
06/06/2025 164.00p 166.00p 160.00p 165.00p 265007
05/06/2025 164.00p 166.00p 164.00p 165.00p 28898
04/06/2025 166.50p 169.50p 164.00p 165.00p 44507
03/06/2025 170.00p 170.00p 167.00p 168.00p 53347
02/06/2025 167.00p 171.75p 160.50p 168.50p 182266
30/05/2025 164.50p 167.62p 159.50p 167.00p 158011
29/05/2025 163.50p 165.00p 156.50p 162.50p 86935
28/05/2025 163.00p 164.50p 157.50p 163.00p 19972
27/05/2025 165.00p 165.00p 157.00p 162.00p 157142
23/05/2025 159.00p 159.50p 155.50p 159.00p 93795
22/05/2025 158.50p 161.00p 155.00p 158.50p 29351
21/05/2025 158.00p 161.50p 157.00p 157.00p 7169
20/05/2025 156.50p 161.50p 155.00p 157.50p 56845
19/05/2025 158.50p 165.93p 155.00p 156.50p 48122
16/05/2025 165.00p 165.50p 160.00p 163.00p 89885
15/05/2025 161.00p 165.50p 158.00p 165.50p 68081
14/05/2025 157.00p 162.50p 151.50p 159.00p 211275
13/05/2025 150.00p 154.50p 150.00p 153.00p 178898
12/05/2025 146.00p 152.00p 143.83p 151.50p 108371
09/05/2025 145.50p 148.00p 142.00p 145.00p 114225
08/05/2025 148.00p 154.44p 146.35p 149.00p 76579
07/05/2025 151.50p 154.50p 146.25p 148.50p 35721
06/05/2025 152.50p 156.50p 150.50p 152.00p 49212
02/05/2025 156.50p 156.50p 152.50p 156.00p 49030
01/05/2025 152.50p 156.50p 150.50p 155.00p 18518
30/04/2025 151.00p 157.00p 150.32p 151.00p 3198
29/04/2025 157.00p 157.00p 151.00p 154.00p 40050
28/04/2025 155.00p 155.00p 151.00p 151.50p 141621
25/04/2025 155.00p 155.00p 150.70p 152.00p 515849
24/04/2025 156.50p 159.50p 150.00p 151.50p 137912
23/04/2025 159.00p 159.04p 151.87p 153.00p 138518
22/04/2025 159.00p 160.00p 150.50p 157.00p 70513
17/04/2025 151.00p 156.00p 150.00p 153.00p 103633
16/04/2025 153.00p 154.32p 150.50p 153.50p 37408
15/04/2025 152.00p 155.50p 149.50p 153.00p 71507
14/04/2025 142.50p 151.00p 136.62p 151.00p 97668
11/04/2025 142.00p 143.00p 136.28p 142.00p 10438
10/04/2025 140.50p 142.90p 134.95p 137.00p 85981
09/04/2025 135.00p 136.00p 133.00p 133.50p 73471
08/04/2025 138.00p 138.00p 131.00p 135.00p 140119
07/04/2025 136.50p 140.00p 131.00p 134.00p 174838
04/04/2025 149.00p 150.03p 137.00p 137.00p 273798
03/04/2025 147.50p 148.50p 144.50p 145.50p 191007
02/04/2025 149.00p 150.00p 145.00p 145.00p 49578
01/04/2025 144.50p 148.96p 144.50p 145.00p 34734
31/03/2025 152.00p 154.30p 144.00p 146.00p 173159
28/03/2025 153.00p 154.00p 148.50p 152.00p 279404
27/03/2025 154.00p 155.00p 152.89p 155.00p 316188
26/03/2025 152.00p 155.00p 148.00p 154.50p 94082
25/03/2025 150.00p 153.95p 149.50p 152.50p 12408
24/03/2025 150.00p 152.50p 148.00p 152.00p 25015
21/03/2025 149.50p 153.00p 147.49p 153.00p 384388
20/03/2025 148.00p 153.00p 146.50p 148.00p 29496
19/03/2025 150.00p 153.00p 148.00p 153.00p 225758
18/03/2025 147.50p 150.00p 146.00p 150.00p 319403
17/03/2025 147.00p 150.00p 145.00p 146.00p 236051
14/03/2025 145.00p 150.50p 145.00p 147.00p 59300
13/03/2025 149.50p 154.00p 144.00p 145.00p 282319
12/03/2025 151.00p 157.00p 148.50p 150.00p 386352
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

*Close Price adjusted for both dividends and splits