Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 91.000 | 95.000 | 90.200 | 95.000 | 95.000 | 1,275,191 |
| 2023-03-30 | 93.000 | 95.200 | 90.000 | 90.000 | 90.000 | 14,837 |
| 2023-03-29 | 87.800 | 95.000 | 86.000 | 93.000 | 93.000 | 47,509 |
| 2023-03-28 | 86.000 | 88.000 | 86.000 | 87.000 | 87.000 | 223,973 |
| 2023-03-27 | 85.000 | 88.000 | 85.000 | 88.000 | 88.000 | 118,757 |
| 2023-03-24 | 85.000 | 88.000 | 83.000 | 88.000 | 88.000 | 146,297 |
| 2023-03-23 | 93.200 | 94.910 | 80.000 | 85.200 | 85.200 | 259,287 |
| 2023-03-22 | 97.400 | 101.19 | 93.000 | 94.000 | 94.000 | 227,932 |
| 2023-03-21 | 100.50 | 101.50 | 94.994 | 96.200 | 96.200 | 47,320 |
| 2023-03-20 | 96.200 | 102.00 | 94.100 | 96.000 | 96.000 | 241,733 |
| 2023-03-17 | 101.00 | 103.00 | 94.800 | 94.800 | 94.800 | 1,632,130 |
| 2023-03-16 | 104.00 | 104.00 | 97.440 | 100.50 | 100.50 | 173,634 |
| 2023-03-15 | 101.50 | 106.50 | 97.000 | 99.000 | 99.000 | 378,961 |
| 2023-03-14 | 101.50 | 102.00 | 99.000 | 102.00 | 102.00 | 140,936 |
| 2023-03-13 | 102.00 | 106.50 | 101.50 | 102.00 | 102.00 | 247,443 |
| 2023-03-10 | 104.00 | 107.00 | 99.440 | 103.50 | 103.50 | 151,756 |
| 2023-03-09 | 104.50 | 107.55 | 99.130 | 103.50 | 103.50 | 295,562 |
| 2023-03-08 | 110.00 | 110.00 | 104.00 | 104.00 | 104.00 | 273,682 |
| 2023-03-07 | 110.50 | 110.63 | 105.00 | 110.00 | 110.00 | 138,647 |
| 2023-03-06 | 108.00 | 115.00 | 104.28 | 109.00 | 109.00 | 373,803 |
| 2023-03-03 | 109.00 | 109.00 | 104.00 | 104.00 | 104.00 | 173,637 |
| 2023-03-02 | 88.000 | 113.00 | 88.000 | 110.00 | 110.00 | 2,976,954 |
| 2023-03-01 | 87.000 | 91.000 | 86.820 | 88.000 | 88.000 | 38,372 |
| 2023-02-28 | 89.000 | 90.000 | 86.200 | 90.000 | 90.000 | 157,792 |
| 2023-02-27 | 81.600 | 89.000 | 79.820 | 87.400 | 87.400 | 517,758 |
| 2023-02-24 | 73.000 | 80.000 | 73.000 | 78.000 | 78.000 | 58,121 |
| 2023-02-23 | 74.000 | 75.000 | 73.050 | 75.000 | 75.000 | 17,963 |
| 2023-02-22 | 73.800 | 73.930 | 72.740 | 73.000 | 73.000 | 8,239 |
| 2023-02-21 | 74.000 | 74.000 | 72.600 | 74.000 | 74.000 | 9,302 |
| 2023-02-20 | 74.000 | 74.000 | 72.120 | 74.000 | 74.000 | 1,024,780 |
| 2023-02-17 | 74.000 | 74.000 | 72.000 | 74.000 | 74.000 | 6,759 |
| 2023-02-16 | 73.200 | 74.000 | 71.480 | 74.000 | 74.000 | 383,399 |
| 2023-02-15 | 73.200 | 73.200 | 71.600 | 71.600 | 71.600 | 250,479 |
| 2023-02-14 | 71.200 | 73.200 | 70.000 | 71.000 | 71.000 | 183,655 |
| 2023-02-13 | 73.000 | 73.000 | 70.500 | 73.000 | 73.000 | 18,046 |
| 2023-02-10 | 73.200 | 75.023 | 70.160 | 72.000 | 72.000 | 396,544 |
| 2023-02-09 | 73.800 | 73.800 | 68.400 | 73.200 | 73.200 | 140,111 |
| 2023-02-08 | 70.000 | 73.800 | 68.000 | 68.000 | 68.000 | 79,718 |
| 2023-02-07 | 68.000 | 70.000 | 65.200 | 70.000 | 70.000 | 140,993 |
| 2023-02-06 | 69.800 | 70.000 | 65.953 | 69.800 | 69.800 | 120,587 |
| 2023-02-03 | 65.000 | 70.000 | 64.335 | 65.000 | 65.000 | 53,070 |
| 2023-02-02 | 65.000 | 70.000 | 63.400 | 69.800 | 69.800 | 59,223 |
| 2023-02-01 | 64.000 | 64.000 | 60.380 | 64.000 | 64.000 | 4,956 |
| 2023-01-31 | 62.000 | 63.800 | 58.480 | 62.500 | 62.500 | 1,684,204 |
| 2023-01-30 | 62.800 | 64.000 | 60.600 | 61.000 | 61.000 | 175,254 |
| 2023-01-27 | 63.800 | 63.800 | 59.000 | 59.000 | 59.000 | 7,483 |
| 2023-01-26 | 63.800 | 64.000 | 58.000 | 64.000 | 64.000 | 10,850 |
| 2023-01-25 | 64.000 | 64.000 | 59.200 | 63.000 | 63.000 | 62,261 |
| 2023-01-24 | 57.000 | 64.000 | 56.740 | 62.000 | 62.000 | 43,239 |
| 2023-01-23 | 57.000 | 57.000 | 53.920 | 57.000 | 57.000 | 28,839 |
| 2023-01-20 | 57.000 | 57.000 | 53.200 | 55.000 | 55.000 | 2,618 |
| 2023-01-19 | 53.000 | 56.840 | 53.000 | 55.000 | 55.000 | 483,192 |
| 2023-01-18 | 53.000 | 55.000 | 52.463 | 53.700 | 53.700 | 165,713 |
| 2023-01-17 | 53.000 | 55.000 | 52.200 | 53.600 | 53.600 | 8,016 |
| 2023-01-16 | 53.000 | 55.000 | 52.200 | 53.000 | 53.000 | 32,285 |
| 2023-01-13 | 54.800 | 54.800 | 51.920 | 53.500 | 53.500 | 64,625 |
| 2023-01-12 | 54.800 | 54.800 | 51.760 | 53.200 | 53.200 | 27,978 |
| 2023-01-11 | 51.200 | 54.800 | 50.860 | 53.200 | 53.200 | 989,232 |
| 2023-01-10 | 54.800 | 55.000 | 51.380 | 53.100 | 53.100 | 7,452 |
| 2023-01-09 | 50.400 | 52.800 | 48.500 | 51.000 | 51.000 | 615,516 |
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.