Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 71.560 | 72.080 | 71.100 | 71.100 | 71.100 | 1,538 |
| 2023-09-22 | 74.000 | 74.000 | 70.400 | 70.400 | 70.400 | 1,053,889 |
| 2023-09-21 | 72.800 | 73.768 | 70.600 | 73.000 | 73.000 | 49,345 |
| 2023-09-20 | 71.980 | 73.800 | 71.200 | 72.000 | 72.000 | 10,820 |
| 2023-09-19 | 73.200 | 73.800 | 70.510 | 73.200 | 73.200 | 32,189 |
| 2023-09-18 | 73.000 | 73.800 | 70.000 | 71.500 | 71.500 | 127,808 |
| 2023-09-15 | 71.000 | 73.470 | 71.000 | 71.000 | 71.000 | 56,916 |
| 2023-09-14 | 70.168 | 73.600 | 70.028 | 71.900 | 71.900 | 80,811 |
| 2023-09-13 | 72.570 | 72.800 | 70.000 | 71.400 | 71.400 | 21,263 |
| 2023-09-12 | 70.448 | 72.660 | 70.140 | 71.400 | 71.400 | 3,612 |
| 2023-09-11 | 70.000 | 72.660 | 70.000 | 70.000 | 70.000 | 6,594 |
| 2023-09-08 | 72.000 | 73.000 | 70.000 | 70.000 | 70.000 | 316,401 |
| 2023-09-07 | 70.000 | 73.000 | 70.000 | 70.000 | 70.000 | 2,361 |
| 2023-09-06 | 69.200 | 72.962 | 69.000 | 72.200 | 72.200 | 74,282 |
| 2023-09-05 | 70.400 | 71.990 | 70.400 | 71.500 | 71.500 | 10,385 |
| 2023-09-04 | 72.000 | 72.000 | 68.960 | 72.000 | 72.000 | 5,150 |
| 2023-09-01 | 71.800 | 71.800 | 69.400 | 69.400 | 69.400 | 58,655 |
| 2023-08-31 | 68.000 | 72.800 | 68.000 | 68.000 | 68.000 | 34,434 |
| 2023-08-30 | 68.600 | 72.758 | 68.600 | 69.400 | 69.400 | 15,409 |
| 2023-08-29 | 72.800 | 72.800 | 68.430 | 71.000 | 71.000 | 3,674 |
| 2023-08-25 | 73.000 | 73.000 | 68.200 | 70.900 | 70.900 | 19,151 |
| 2023-08-24 | 68.000 | 72.800 | 68.000 | 68.000 | 68.000 | 2,970 |
| 2023-08-23 | 68.000 | 72.524 | 68.000 | 68.000 | 68.000 | 1,613 |
| 2023-08-22 | 68.200 | 72.952 | 68.000 | 68.000 | 68.000 | 1,771 |
| 2023-08-21 | 71.600 | 73.000 | 68.000 | 68.000 | 68.000 | 10,440 |
| 2023-08-18 | 70.200 | 73.764 | 67.980 | 69.900 | 69.900 | 98,329 |
| 2023-08-17 | 73.800 | 73.800 | 70.380 | 72.000 | 72.000 | 1,608 |
| 2023-08-16 | 70.200 | 73.800 | 70.200 | 72.000 | 72.000 | 7,459 |
| 2023-08-15 | 70.200 | 73.800 | 70.200 | 72.000 | 72.000 | 6,571 |
| 2023-08-14 | 72.000 | 73.962 | 70.000 | 70.000 | 70.000 | 4,561 |
| 2023-08-11 | 74.000 | 74.000 | 70.390 | 72.100 | 72.100 | 1,370 |
| 2023-08-10 | 73.800 | 74.000 | 70.380 | 74.000 | 74.000 | 7,363 |
| 2023-08-09 | 74.000 | 74.000 | 70.260 | 72.000 | 72.000 | 5,657 |
| 2023-08-08 | 73.800 | 73.800 | 70.200 | 70.200 | 70.200 | 10,722 |
| 2023-08-07 | 71.000 | 74.000 | 70.200 | 73.000 | 73.000 | 28,655 |
| 2023-08-04 | 71.000 | 73.000 | 70.200 | 72.000 | 72.000 | 18,563 |
| 2023-08-03 | 73.800 | 73.800 | 71.140 | 71.200 | 71.200 | 20,482 |
| 2023-08-02 | 71.200 | 73.800 | 70.500 | 71.000 | 71.000 | 726,521 |
| 2023-08-01 | 74.000 | 74.000 | 71.000 | 71.000 | 71.000 | 174,864 |
| 2023-07-31 | 73.000 | 75.754 | 71.200 | 73.000 | 73.000 | 562,488 |
| 2023-07-28 | 75.000 | 76.710 | 71.400 | 71.400 | 71.400 | 83,964 |
| 2023-07-27 | 74.200 | 77.000 | 73.120 | 77.000 | 77.000 | 32,015 |
| 2023-07-26 | 74.200 | 76.860 | 74.200 | 74.200 | 74.200 | 3,525 |
| 2023-07-25 | 76.600 | 77.000 | 74.200 | 75.600 | 75.600 | 28,337 |
| 2023-07-24 | 74.800 | 76.008 | 71.632 | 74.000 | 74.000 | 52,703 |
| 2023-07-21 | 71.400 | 74.330 | 71.400 | 73.000 | 73.000 | 12,614 |
| 2023-07-20 | 74.800 | 75.000 | 71.700 | 75.000 | 75.000 | 73,974 |
| 2023-07-19 | 74.000 | 75.000 | 71.200 | 75.000 | 75.000 | 1,572,586 |
| 2023-07-18 | 74.000 | 75.980 | 71.400 | 71.400 | 71.400 | 46,568 |
| 2023-07-17 | 79.800 | 79.974 | 74.090 | 74.900 | 74.900 | 49,865 |
| 2023-07-14 | 75.000 | 80.000 | 73.280 | 79.600 | 79.600 | 143,254 |
| 2023-07-13 | 73.400 | 75.000 | 73.020 | 75.000 | 75.000 | 11,306 |
| 2023-07-12 | 74.800 | 75.000 | 72.720 | 75.000 | 75.000 | 5,369 |
| 2023-07-11 | 71.600 | 73.200 | 71.600 | 71.600 | 71.600 | 7,541 |
| 2023-07-10 | 73.400 | 74.800 | 71.000 | 73.000 | 73.000 | 741,977 |
| 2023-07-07 | 72.000 | 74.788 | 72.000 | 74.200 | 74.200 | 2,034 |
| 2023-07-06 | 73.400 | 74.984 | 73.200 | 73.400 | 73.400 | 5,799 |
| 2023-07-05 | 74.000 | 75.000 | 73.200 | 75.000 | 75.000 | 15,189 |
| 2023-07-04 | 72.400 | 74.000 | 70.618 | 73.000 | 73.000 | 37,387 |
| 2023-07-03 | 71.800 | 72.388 | 70.500 | 71.800 | 71.800 | 147,153 |
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.