Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 171.00 | 175.00 | 171.00 | 173.50 | 173.50 | 71,793 |
| 2024-09-04 | 172.00 | 174.50 | 171.00 | 172.50 | 172.50 | 53,472 |
| 2024-09-03 | 172.50 | 173.00 | 171.50 | 172.50 | 172.50 | 201,647 |
| 2024-09-02 | 175.00 | 175.00 | 171.00 | 172.50 | 172.50 | 129,566 |
| 2024-08-30 | 170.50 | 175.00 | 170.00 | 174.50 | 174.50 | 350,305 |
| 2024-08-29 | 168.50 | 170.00 | 165.50 | 170.00 | 170.00 | 214,728 |
| 2024-08-28 | 163.00 | 172.00 | 163.00 | 168.00 | 168.00 | 249,569 |
| 2024-08-27 | 165.00 | 169.50 | 163.00 | 163.00 | 163.00 | 100,759 |
| 2024-08-23 | 163.50 | 168.50 | 163.00 | 164.00 | 164.00 | 37,982 |
| 2024-08-22 | 169.50 | 172.50 | 165.00 | 165.00 | 165.00 | 24,410 |
| 2024-08-21 | 172.00 | 173.50 | 170.00 | 170.00 | 170.00 | 162,257 |
| 2024-08-20 | 168.50 | 172.50 | 165.13 | 171.00 | 171.00 | 204,712 |
| 2024-08-19 | 165.00 | 169.00 | 162.00 | 168.50 | 168.50 | 156,621 |
| 2024-08-16 | 161.00 | 165.00 | 159.00 | 162.00 | 162.00 | 108,281 |
| 2024-08-15 | 156.00 | 161.00 | 155.32 | 160.00 | 160.00 | 154,277 |
| 2024-08-14 | 153.00 | 160.00 | 150.00 | 160.00 | 160.00 | 116,181 |
| 2024-08-13 | 152.00 | 153.50 | 149.75 | 153.00 | 153.00 | 233,341 |
| 2024-08-12 | 153.00 | 156.50 | 150.18 | 154.00 | 154.00 | 157,866 |
| 2024-08-09 | 153.00 | 158.00 | 153.00 | 155.50 | 155.50 | 27,300 |
| 2024-08-08 | 157.50 | 158.98 | 153.00 | 158.00 | 158.00 | 57,407 |
| 2024-08-07 | 153.00 | 160.00 | 153.00 | 157.50 | 157.50 | 60,983 |
| 2024-08-06 | 153.00 | 157.98 | 152.68 | 153.75 | 153.75 | 50,017 |
| 2024-08-05 | 160.50 | 162.50 | 148.28 | 153.00 | 153.00 | 331,615 |
| 2024-08-02 | 170.00 | 170.00 | 160.00 | 161.00 | 161.00 | 160,496 |
| 2024-08-01 | 164.00 | 169.20 | 162.00 | 167.00 | 167.00 | 150,164 |
| 2024-07-31 | 168.50 | 168.50 | 163.35 | 164.50 | 164.50 | 102,387 |
| 2024-07-30 | 171.00 | 171.00 | 165.35 | 167.75 | 167.75 | 39,924 |
| 2024-07-29 | 170.00 | 171.00 | 165.18 | 166.50 | 166.50 | 18,487 |
| 2024-07-26 | 171.00 | 171.00 | 167.70 | 168.50 | 168.50 | 43,815 |
| 2024-07-25 | 170.50 | 170.50 | 166.00 | 169.50 | 169.50 | 449,741 |
| 2024-07-24 | 174.00 | 174.00 | 165.00 | 167.00 | 167.00 | 114,926 |
| 2024-07-23 | 173.00 | 175.00 | 167.50 | 168.50 | 168.50 | 123,148 |
| 2024-07-22 | 179.00 | 180.00 | 171.00 | 171.00 | 171.00 | 190,075 |
| 2024-07-19 | 169.00 | 179.55 | 166.00 | 175.50 | 175.50 | 312,444 |
| 2024-07-18 | 151.00 | 168.00 | 151.00 | 168.00 | 168.00 | 283,091 |
| 2024-07-17 | 159.50 | 159.50 | 154.22 | 154.50 | 154.50 | 11,368 |
| 2024-07-16 | 155.50 | 160.00 | 154.90 | 156.00 | 156.00 | 84,166 |
| 2024-07-15 | 157.50 | 160.00 | 156.03 | 160.00 | 160.00 | 25,411 |
| 2024-07-12 | 157.50 | 158.00 | 150.57 | 158.00 | 158.00 | 29,199 |
| 2024-07-11 | 158.00 | 158.00 | 152.15 | 157.50 | 157.50 | 112,984 |
| 2024-07-10 | 155.50 | 157.50 | 152.20 | 155.00 | 155.00 | 305,433 |
| 2024-07-09 | 155.00 | 156.00 | 150.56 | 154.00 | 154.00 | 86,770 |
| 2024-07-08 | 154.00 | 156.50 | 150.06 | 154.00 | 154.00 | 187,635 |
| 2024-07-05 | 153.00 | 156.50 | 152.50 | 153.50 | 153.50 | 321,336 |
| 2024-07-04 | 161.50 | 163.83 | 153.46 | 155.00 | 155.00 | 182,444 |
| 2024-07-03 | 168.50 | 168.50 | 160.00 | 161.00 | 161.00 | 85,590 |
| 2024-07-02 | 171.50 | 171.50 | 163.00 | 166.00 | 166.00 | 53,681 |
| 2024-07-01 | 168.50 | 171.50 | 165.00 | 168.00 | 168.00 | 133,765 |
| 2024-06-28 | 172.00 | 172.00 | 164.50 | 166.00 | 166.00 | 288,110 |
| 2024-06-27 | 165.00 | 171.94 | 165.00 | 165.50 | 165.50 | 370,325 |
| 2024-06-26 | 159.00 | 164.00 | 155.84 | 164.00 | 164.00 | 217,490 |
| 2024-06-25 | 153.50 | 160.00 | 153.50 | 159.00 | 159.00 | 62,908 |
| 2024-06-24 | 160.00 | 160.00 | 153.50 | 159.50 | 159.50 | 144,234 |
| 2024-06-21 | 155.00 | 159.00 | 153.00 | 159.00 | 159.00 | 5,915,329 |
| 2024-06-20 | 153.50 | 156.00 | 148.50 | 155.00 | 155.00 | 108,361 |
| 2024-06-19 | 156.50 | 157.00 | 153.50 | 156.50 | 156.50 | 17,852 |
| 2024-06-18 | 159.50 | 159.50 | 153.50 | 156.50 | 156.50 | 133,206 |
| 2024-06-17 | 157.00 | 159.50 | 154.50 | 154.50 | 154.50 | 157,171 |
| 2024-06-14 | 158.00 | 158.50 | 154.16 | 158.00 | 158.00 | 42,628 |
| 2024-06-13 | 157.00 | 158.50 | 153.54 | 157.50 | 157.50 | 30,440 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.