Pensionbee Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	91.000	92.000	87.480	89.800	89.800	114,400
2023-12-15	82.000	94.000	80.920	94.000	94.000	181,818
2023-12-14	80.400	82.000	78.000	81.800	81.800	9,272
2023-12-13	78.000	79.982	77.660	78.600	78.600	169,093
2023-12-12	78.800	78.800	77.200	78.200	78.200	12,002
2023-12-11	78.400	78.750	77.200	77.600	77.600	10,012
2023-12-08	78.000	78.972	77.400	78.000	78.000	24,384
2023-12-07	78.800	79.000	74.000	79.000	79.000	39,839
2023-12-06	77.000	79.000	74.244	79.000	79.000	47,602
2023-12-05	77.800	78.800	74.040	78.800	78.800	64,503
2023-12-04	72.800	75.500	70.356	75.200	75.200	309,826
2023-12-01	71.200	72.800	70.200	70.600	70.600	11,006
2023-11-30	71.000	73.000	70.800	73.000	73.000	25,756
2023-11-29	71.000	72.000	70.296	72.000	72.000	35,935
2023-11-28	70.000	71.150	67.600	71.000	71.000	59,075
2023-11-27	72.000	72.000	70.018	72.000	72.000	18,988
2023-11-24	72.000	72.000	70.416	70.800	70.800	19,917
2023-11-23	71.800	71.982	70.768	71.300	71.300	8,547
2023-11-22	71.600	73.780	68.990	71.400	71.400	91,397
2023-11-21	72.200	74.800	72.000	74.000	74.000	28,875
2023-11-20	72.800	74.800	71.800	73.500	73.500	13,282
2023-11-17	74.800	75.000	71.400	74.000	74.000	60,424
2023-11-16	71.000	73.000	70.600	72.600	72.600	70,321
2023-11-15	71.800	74.000	70.200	73.100	73.100	21,543
2023-11-14	73.400	73.400	69.200	72.000	72.000	271,957
2023-11-13	73.400	74.800	71.608	73.000	73.000	173,528
2023-11-10	67.800	74.512	65.400	73.000	73.000	85,156
2023-11-09	65.600	67.000	64.416	67.000	67.000	22,095
2023-11-08	64.200	64.200	64.000	64.200	64.200	207,925
2023-11-07	63.000	65.800	62.000	65.300	65.300	58,869
2023-11-06	60.000	62.984	60.000	62.200	62.200	20,362
2023-11-03	60.550	62.800	60.550	61.400	61.400	4,106
2023-11-02	59.800	61.000	59.800	61.000	61.000	1,087,465
2023-11-01	61.200	61.200	59.870	59.900	59.900	69,167
2023-10-31	60.800	60.800	59.920	60.300	60.300	25,396
2023-10-30	60.000	61.200	59.900	60.400	60.400	16,956
2023-10-27	61.400	61.400	59.968	61.400	61.400	30,670
2023-10-26	61.000	61.000	59.810	60.000	60.000	44,446
2023-10-25	60.200	61.800	59.988	60.000	60.000	250,886
2023-10-24	61.200	61.988	60.700	60.700	60.700	83,417
2023-10-23	63.600	64.160	61.212	61.900	61.900	111,378
2023-10-20	65.000	65.000	63.000	65.000	65.000	115,101
2023-10-19	66.000	66.800	64.400	64.400	64.400	111,981
2023-10-18	66.000	67.772	63.400	64.600	64.600	42,527
2023-10-17	65.600	67.664	65.400	65.500	65.500	47,194
2023-10-16	68.800	69.000	66.200	67.600	67.600	82,101
2023-10-13	69.000	70.000	67.180	69.000	69.000	565,417
2023-10-12	68.000	69.000	68.000	69.000	69.000	7,720
2023-10-11	69.800	69.800	67.840	68.500	68.500	69,592
2023-10-10	67.000	68.800	67.000	67.000	67.000	8,064
2023-10-09	67.200	69.800	66.000	66.000	66.000	330,732
2023-10-06	68.520	69.730	67.337	68.500	68.500	28,343
2023-10-05	69.200	71.376	67.000	67.000	67.000	394,311
2023-10-04	68.200	71.400	68.200	68.500	68.500	1,734
2023-10-03	71.400	71.400	68.000	68.000	68.000	53,509
2023-10-02	70.800	71.400	68.000	69.000	69.000	92,085
2023-09-29	70.014	70.014	68.000	69.700	69.700	158,113
2023-09-28	70.000	70.388	67.900	67.900	67.900	53,501
2023-09-27	70.600	71.200	70.400	71.000	71.000	32,989
2023-09-26	71.400	72.200	70.880	71.400	71.400	8,061

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.