Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 70.600 | 72.400 | 68.560 | 72.000 | 72.000 | 222,559 |
| 2023-06-29 | 69.000 | 70.800 | 68.620 | 70.800 | 70.800 | 16,234 |
| 2023-06-28 | 68.420 | 71.800 | 68.330 | 69.700 | 69.700 | 1,788 |
| 2023-06-27 | 71.000 | 71.000 | 68.330 | 71.000 | 71.000 | 200,177 |
| 2023-06-26 | 68.420 | 70.352 | 68.330 | 69.400 | 69.400 | 6,429 |
| 2023-06-23 | 68.000 | 69.740 | 68.000 | 69.000 | 69.000 | 16,756 |
| 2023-06-22 | 68.600 | 69.800 | 68.000 | 68.000 | 68.000 | 71,053 |
| 2023-06-21 | 69.600 | 69.800 | 68.800 | 69.800 | 69.800 | 61,079 |
| 2023-06-20 | 69.800 | 69.800 | 69.200 | 69.200 | 69.200 | 17,190 |
| 2023-06-19 | 68.800 | 70.000 | 67.780 | 69.800 | 69.800 | 221,060 |
| 2023-06-16 | 67.400 | 68.800 | 67.400 | 68.600 | 68.600 | 219,172 |
| 2023-06-15 | 65.800 | 69.000 | 65.218 | 69.000 | 69.000 | 74,698 |
| 2023-06-14 | 65.800 | 67.000 | 64.604 | 67.000 | 67.000 | 556,457 |
| 2023-06-13 | 64.000 | 66.800 | 63.400 | 66.600 | 66.600 | 173,978 |
| 2023-06-12 | 63.200 | 64.000 | 63.047 | 64.000 | 64.000 | 461,763 |
| 2023-06-09 | 62.000 | 63.800 | 62.000 | 63.500 | 63.500 | 27,278 |
| 2023-06-08 | 61.800 | 63.800 | 61.800 | 62.700 | 62.700 | 7,321 |
| 2023-06-07 | 61.800 | 64.416 | 59.550 | 61.000 | 61.000 | 207,914 |
| 2023-06-06 | 61.200 | 64.000 | 56.740 | 60.000 | 60.000 | 208,491 |
| 2023-06-05 | 62.800 | 63.000 | 60.560 | 62.400 | 62.400 | 57,050 |
| 2023-06-02 | 66.000 | 66.400 | 61.000 | 61.700 | 61.700 | 146,297 |
| 2023-06-01 | 69.800 | 69.800 | 65.018 | 65.800 | 65.800 | 37,774 |
| 2023-05-31 | 66.600 | 67.800 | 65.500 | 66.100 | 66.100 | 58,809 |
| 2023-05-30 | 69.000 | 69.200 | 66.600 | 66.800 | 66.800 | 23,555 |
| 2023-05-26 | 69.000 | 69.000 | 67.018 | 67.400 | 67.400 | 32,297 |
| 2023-05-25 | 68.000 | 71.800 | 66.950 | 68.500 | 68.500 | 89,928 |
| 2023-05-24 | 70.200 | 73.800 | 68.400 | 68.400 | 68.400 | 33,877 |
| 2023-05-23 | 72.000 | 76.200 | 70.000 | 72.400 | 72.400 | 63,608 |
| 2023-05-22 | 72.200 | 74.400 | 72.000 | 74.000 | 74.000 | 12,731 |
| 2023-05-19 | 75.800 | 75.800 | 72.540 | 75.800 | 75.800 | 3,471 |
| 2023-05-18 | 74.000 | 75.600 | 72.000 | 74.000 | 74.000 | 31,366 |
| 2023-05-17 | 72.200 | 75.400 | 72.200 | 75.400 | 75.400 | 55,206 |
| 2023-05-16 | 76.400 | 76.400 | 73.200 | 76.000 | 76.000 | 5,916 |
| 2023-05-15 | 72.200 | 77.600 | 72.200 | 77.600 | 77.600 | 20,425 |
| 2023-05-12 | 78.000 | 78.800 | 73.000 | 75.800 | 75.800 | 32,655 |
| 2023-05-11 | 76.200 | 77.880 | 73.998 | 75.000 | 75.000 | 42,964 |
| 2023-05-10 | 76.600 | 79.400 | 76.000 | 76.000 | 76.000 | 138,031 |
| 2023-05-09 | 77.000 | 80.800 | 75.400 | 75.400 | 75.400 | 47,275 |
| 2023-05-05 | 76.200 | 80.800 | 75.670 | 76.200 | 76.200 | 18,122 |
| 2023-05-04 | 78.000 | 80.500 | 75.200 | 75.200 | 75.200 | 47,361 |
| 2023-05-03 | 81.000 | 82.000 | 78.000 | 78.000 | 78.000 | 41,810 |
| 2023-05-02 | 81.000 | 87.800 | 81.000 | 81.000 | 81.000 | 16,476 |
| 2023-04-28 | 86.000 | 89.800 | 81.000 | 81.200 | 81.200 | 108,809 |
| 2023-04-27 | 86.400 | 86.900 | 84.000 | 86.900 | 86.900 | 18,420 |
| 2023-04-26 | 84.200 | 86.800 | 84.200 | 84.200 | 84.200 | 14,111 |
| 2023-04-25 | 85.000 | 87.800 | 84.000 | 84.200 | 84.200 | 14,319 |
| 2023-04-24 | 86.200 | 87.400 | 85.000 | 85.000 | 85.000 | 65,230 |
| 2023-04-21 | 86.200 | 89.800 | 86.200 | 86.600 | 86.600 | 13,491 |
| 2023-04-20 | 90.200 | 94.800 | 86.000 | 86.400 | 86.400 | 117,458 |
| 2023-04-19 | 93.400 | 94.800 | 90.200 | 91.000 | 91.000 | 89,198 |
| 2023-04-18 | 94.800 | 95.500 | 93.000 | 93.000 | 93.000 | 67,758 |
| 2023-04-17 | 93.200 | 98.000 | 93.200 | 93.200 | 93.200 | 9,093 |
| 2023-04-14 | 97.000 | 97.800 | 93.600 | 93.600 | 93.600 | 17,052 |
| 2023-04-13 | 96.000 | 97.800 | 94.000 | 94.400 | 94.400 | 6,288,560 |
| 2023-04-12 | 98.000 | 98.000 | 95.640 | 98.000 | 98.000 | 17,959 |
| 2023-04-11 | 95.400 | 97.550 | 95.200 | 95.200 | 95.200 | 58,453 |
| 2023-04-06 | 96.800 | 98.000 | 95.100 | 95.200 | 95.200 | 58,343 |
| 2023-04-05 | 96.800 | 97.000 | 93.363 | 97.000 | 97.000 | 32,574 |
| 2023-04-04 | 95.800 | 95.800 | 93.550 | 94.000 | 94.000 | 21,469 |
| 2023-04-03 | 91.600 | 95.400 | 91.600 | 95.400 | 95.400 | 64,555 |
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.