Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 157.00 | 158.50 | 153.50 | 153.50 | 153.50 | 13,839 |
| 2024-06-11 | 156.50 | 159.50 | 153.10 | 157.00 | 157.00 | 226,293 |
| 2024-06-10 | 156.00 | 157.00 | 153.00 | 157.00 | 157.00 | 40,584 |
| 2024-06-07 | 158.00 | 159.00 | 154.50 | 156.50 | 156.50 | 84,576 |
| 2024-06-06 | 153.50 | 158.96 | 153.50 | 158.00 | 158.00 | 192,072 |
| 2024-06-05 | 151.00 | 154.50 | 146.55 | 154.50 | 154.50 | 40,667 |
| 2024-06-04 | 149.50 | 152.00 | 148.00 | 150.00 | 150.00 | 354,041 |
| 2024-06-03 | 149.50 | 150.00 | 145.50 | 150.00 | 150.00 | 53,891 |
| 2024-05-31 | 149.50 | 150.00 | 143.57 | 149.00 | 149.00 | 175,559 |
| 2024-05-30 | 144.50 | 148.50 | 142.50 | 148.50 | 148.50 | 112,712 |
| 2024-05-29 | 148.00 | 148.00 | 142.50 | 145.00 | 145.00 | 149,025 |
| 2024-05-28 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | 50,052 |
| 2024-05-24 | 149.50 | 149.50 | 143.03 | 146.50 | 146.50 | 72,407 |
| 2024-05-23 | 149.00 | 149.00 | 143.56 | 149.00 | 149.00 | 10,980 |
| 2024-05-22 | 146.00 | 149.50 | 143.50 | 145.50 | 145.50 | 200,398 |
| 2024-05-21 | 142.50 | 153.00 | 142.00 | 150.00 | 150.00 | 293,838 |
| 2024-05-20 | 145.50 | 147.45 | 142.00 | 144.50 | 144.50 | 106,923 |
| 2024-05-17 | 148.00 | 148.50 | 142.00 | 148.00 | 148.00 | 49,275 |
| 2024-05-16 | 152.00 | 152.00 | 145.00 | 145.00 | 145.00 | 58,207 |
| 2024-05-15 | 146.50 | 151.00 | 145.50 | 145.50 | 145.50 | 31,304 |
| 2024-05-14 | 148.50 | 149.50 | 144.40 | 149.50 | 149.50 | 173,689 |
| 2024-05-13 | 150.00 | 150.00 | 145.00 | 145.00 | 145.00 | 19,273 |
| 2024-05-10 | 151.50 | 152.00 | 145.00 | 145.00 | 145.00 | 123,805 |
| 2024-05-09 | 149.50 | 151.50 | 145.50 | 149.00 | 149.00 | 70,068 |
| 2024-05-08 | 151.50 | 151.50 | 145.00 | 148.50 | 148.50 | 313,060 |
| 2024-05-07 | 150.00 | 151.00 | 144.68 | 150.50 | 150.50 | 180,661 |
| 2024-05-03 | 148.50 | 150.57 | 142.56 | 147.50 | 147.50 | 111,823 |
| 2024-05-02 | 148.00 | 150.12 | 144.17 | 147.00 | 147.00 | 53,923 |
| 2024-05-01 | 150.00 | 155.14 | 146.71 | 149.50 | 149.50 | 95,372 |
| 2024-04-30 | 155.00 | 157.50 | 148.50 | 153.50 | 153.50 | 537,182 |
| 2024-04-29 | 140.00 | 154.96 | 139.20 | 153.50 | 153.50 | 595,353 |
| 2024-04-26 | 138.00 | 140.00 | 132.78 | 139.00 | 139.00 | 109,424 |
| 2024-04-25 | 130.00 | 140.00 | 127.04 | 138.00 | 138.00 | 205,364 |
| 2024-04-24 | 129.00 | 129.00 | 126.10 | 129.00 | 129.00 | 70,820 |
| 2024-04-23 | 124.50 | 133.89 | 121.50 | 127.25 | 127.25 | 326,767 |
| 2024-04-22 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 67,007 |
| 2024-04-19 | 123.00 | 124.50 | 122.05 | 123.00 | 123.00 | 1,029,418 |
| 2024-04-18 | 125.00 | 125.00 | 122.50 | 125.00 | 125.00 | 921,628 |
| 2024-04-17 | 122.00 | 124.14 | 122.00 | 122.00 | 122.00 | 34,597 |
| 2024-04-16 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 413,007 |
| 2024-04-15 | 123.00 | 125.48 | 121.00 | 123.50 | 123.50 | 39,110 |
| 2024-04-12 | 125.00 | 126.90 | 120.00 | 124.00 | 124.00 | 301,607 |
| 2024-04-11 | 121.50 | 128.00 | 116.80 | 125.00 | 125.00 | 153,111 |
| 2024-04-10 | 120.00 | 121.08 | 116.00 | 120.00 | 120.00 | 279,556 |
| 2024-04-09 | 119.50 | 121.50 | 116.00 | 120.00 | 120.00 | 99,888 |
| 2024-04-08 | 117.50 | 120.00 | 115.50 | 120.00 | 120.00 | 67,318 |
| 2024-04-05 | 118.00 | 121.34 | 114.50 | 116.50 | 116.50 | 138,709 |
| 2024-04-04 | 110.00 | 121.00 | 107.30 | 121.00 | 121.00 | 210,392 |
| 2024-04-03 | 110.00 | 110.00 | 105.50 | 108.50 | 108.50 | 123,920 |
| 2024-04-02 | 105.00 | 109.23 | 105.00 | 105.00 | 105.00 | 48,734 |
| 2024-03-28 | 109.00 | 109.50 | 103.55 | 108.50 | 108.50 | 96,249 |
| 2024-03-27 | 108.50 | 110.00 | 107.50 | 109.00 | 109.00 | 75,965 |
| 2024-03-26 | 106.50 | 110.00 | 102.50 | 110.00 | 110.00 | 120,183 |
| 2024-03-25 | 101.00 | 105.50 | 99.400 | 104.00 | 104.00 | 173,016 |
| 2024-03-22 | 99.400 | 100.00 | 99.400 | 99.400 | 99.400 | 168,928 |
| 2024-03-21 | 98.400 | 99.800 | 94.632 | 99.400 | 99.400 | 149,927 |
| 2024-03-20 | 96.200 | 99.000 | 95.000 | 96.000 | 96.000 | 124,978 |
| 2024-03-19 | 98.000 | 99.800 | 97.000 | 97.000 | 97.000 | 20,190 |
| 2024-03-18 | 98.000 | 99.500 | 97.226 | 98.000 | 98.000 | 14,501 |
| 2024-03-15 | 98.000 | 100.00 | 97.400 | 98.000 | 98.000 | 376,167 |
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.