Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 97.800 | 99.000 | 94.256 | 99.000 | 99.000 | 658,033 |
| 2024-03-13 | 96.600 | 100.00 | 96.556 | 97.400 | 97.400 | 130,693 |
| 2024-03-12 | 97.600 | 99.000 | 96.600 | 99.000 | 99.000 | 14,479 |
| 2024-03-11 | 99.020 | 100.00 | 97.000 | 98.500 | 98.500 | 112,970 |
| 2024-03-08 | 98.800 | 100.00 | 96.600 | 100.00 | 100.00 | 143,737 |
| 2024-03-07 | 97.400 | 98.800 | 96.400 | 98.800 | 98.800 | 100,685 |
| 2024-03-06 | 98.800 | 99.800 | 96.424 | 99.800 | 99.800 | 103,186 |
| 2024-03-05 | 98.800 | 98.800 | 95.400 | 97.600 | 97.600 | 66,249 |
| 2024-03-04 | 99.000 | 99.000 | 93.600 | 96.000 | 96.000 | 371,696 |
| 2024-03-01 | 90.000 | 95.000 | 88.200 | 90.000 | 90.000 | 91,531 |
| 2024-02-29 | 92.000 | 94.000 | 87.440 | 94.000 | 94.000 | 540,577 |
| 2024-02-28 | 92.000 | 92.000 | 88.000 | 88.000 | 88.000 | 22,700 |
| 2024-02-27 | 89.800 | 91.800 | 84.190 | 90.000 | 90.000 | 181,847 |
| 2024-02-26 | 90.200 | 91.060 | 88.140 | 91.000 | 91.000 | 235,498 |
| 2024-02-23 | 92.200 | 93.800 | 90.200 | 93.000 | 93.000 | 75,452 |
| 2024-02-22 | 89.200 | 94.300 | 89.200 | 93.000 | 93.000 | 103,659 |
| 2024-02-21 | 91.400 | 93.200 | 89.250 | 90.800 | 90.800 | 37,422 |
| 2024-02-20 | 92.200 | 93.067 | 90.120 | 91.000 | 91.000 | 68,768 |
| 2024-02-19 | 91.000 | 94.000 | 91.000 | 92.100 | 92.100 | 56,582 |
| 2024-02-16 | 94.000 | 94.000 | 90.390 | 94.000 | 94.000 | 11,382 |
| 2024-02-15 | 94.000 | 94.000 | 90.200 | 94.000 | 94.000 | 5,964 |
| 2024-02-14 | 90.200 | 94.000 | 90.200 | 90.600 | 90.600 | 20,952 |
| 2024-02-13 | 89.000 | 93.556 | 88.000 | 90.000 | 90.000 | 99,069 |
| 2024-02-12 | 89.200 | 92.500 | 88.824 | 91.300 | 91.300 | 15,222 |
| 2024-02-09 | 91.600 | 93.778 | 88.000 | 88.000 | 88.000 | 28,336 |
| 2024-02-08 | 93.000 | 94.000 | 91.600 | 91.600 | 91.600 | 20,498 |
| 2024-02-07 | 93.800 | 93.980 | 91.600 | 91.600 | 91.600 | 51,462 |
| 2024-02-06 | 92.200 | 97.800 | 91.800 | 91.800 | 91.800 | 44,308 |
| 2024-02-05 | 97.000 | 97.000 | 92.200 | 92.200 | 92.200 | 12,919 |
| 2024-02-02 | 92.000 | 97.764 | 92.000 | 92.000 | 92.000 | 112,316 |
| 2024-02-01 | 96.800 | 97.875 | 94.000 | 95.400 | 95.400 | 13,689 |
| 2024-01-31 | 95.200 | 98.739 | 95.000 | 97.500 | 97.500 | 24,917 |
| 2024-01-30 | 92.200 | 97.000 | 92.000 | 97.000 | 97.000 | 504,790 |
| 2024-01-29 | 95.800 | 96.988 | 90.490 | 95.800 | 95.800 | 31,489 |
| 2024-01-26 | 93.200 | 95.800 | 92.200 | 93.700 | 93.700 | 677,260 |
| 2024-01-25 | 93.600 | 94.010 | 85.961 | 93.000 | 93.000 | 285,874 |
| 2024-01-24 | 92.000 | 97.600 | 92.000 | 97.600 | 97.600 | 10,681 |
| 2024-01-23 | 94.400 | 94.400 | 92.500 | 92.600 | 92.600 | 52,844 |
| 2024-01-22 | 93.200 | 95.460 | 92.200 | 93.100 | 93.100 | 135,194 |
| 2024-01-19 | 95.000 | 96.000 | 93.200 | 94.000 | 94.000 | 128,735 |
| 2024-01-18 | 93.000 | 96.800 | 93.000 | 94.000 | 94.000 | 48,638 |
| 2024-01-17 | 94.400 | 97.000 | 94.000 | 94.400 | 94.400 | 416,307 |
| 2024-01-16 | 94.400 | 99.000 | 94.400 | 96.400 | 96.400 | 54,032 |
| 2024-01-15 | 99.800 | 99.800 | 96.000 | 97.000 | 97.000 | 239,070 |
| 2024-01-12 | 100.00 | 100.00 | 96.000 | 96.600 | 96.600 | 28,025 |
| 2024-01-11 | 99.200 | 101.48 | 99.000 | 99.000 | 99.000 | 57,666 |
| 2024-01-10 | 102.00 | 102.00 | 98.200 | 100.00 | 100.00 | 118,424 |
| 2024-01-09 | 99.800 | 101.75 | 99.000 | 101.75 | 101.75 | 87,590 |
| 2024-01-08 | 98.600 | 100.50 | 98.000 | 99.350 | 99.350 | 779,071 |
| 2024-01-05 | 100.50 | 102.52 | 98.400 | 98.400 | 98.400 | 115,356 |
| 2024-01-04 | 94.400 | 100.00 | 93.200 | 99.600 | 99.600 | 57,603 |
| 2024-01-03 | 93.200 | 97.000 | 93.200 | 95.100 | 95.100 | 9,387 |
| 2024-01-02 | 97.800 | 97.800 | 93.000 | 93.000 | 93.000 | 87,562 |
| 2023-12-29 | 94.000 | 98.000 | 90.200 | 98.000 | 98.000 | 42,496 |
| 2023-12-28 | 90.000 | 96.000 | 90.000 | 94.000 | 94.000 | 155,377 |
| 2023-12-27 | 88.000 | 95.600 | 87.540 | 90.000 | 90.000 | 134,564 |
| 2023-12-22 | 88.000 | 91.500 | 88.000 | 88.000 | 88.000 | 22,432 |
| 2023-12-21 | 91.000 | 92.800 | 90.000 | 92.000 | 92.000 | 200,416 |
| 2023-12-20 | 89.800 | 92.000 | 85.200 | 91.000 | 91.000 | 137,402 |
| 2023-12-19 | 87.200 | 90.000 | 85.000 | 88.900 | 88.900 | 96,997 |
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.