PensionBee Group (PBEE) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits