Pensionbee Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	55.000	55.000	50.200	50.200	50.200	399,931
2023-01-05	50.200	54.800	49.871	51.200	51.200	71,217
2023-01-04	54.500	55.000	51.200	53.100	53.100	5,038
2023-01-03	55.000	55.000	50.200	50.600	50.600	194,291
2022-12-30	51.400	55.000	51.000	53.900	53.900	6,516
2022-12-29	52.600	54.600	50.200	50.200	50.200	18,937
2022-12-28	53.200	54.800	53.180	54.100	54.100	10,244
2022-12-23	53.105	54.000	53.105	54.000	54.000	479
2022-12-22	53.000	53.550	53.000	53.500	53.500	11,930
2022-12-21	52.600	53.480	52.411	52.600	52.600	32,029
2022-12-20	53.550	53.550	52.360	53.100	53.100	8,159
2022-12-19	53.620	53.620	52.180	53.100	53.100	12,597
2022-12-16	51.600	54.000	51.600	52.000	52.000	102,583
2022-12-15	50.000	51.800	50.000	51.300	51.300	148,264
2022-12-14	49.300	51.800	49.300	50.000	50.000	160,785
2022-12-13	49.100	51.800	48.200	48.200	48.200	151,459
2022-12-12	48.000	49.000	47.800	48.000	48.000	55,151
2022-12-09	47.100	51.800	47.000	47.500	47.500	89,659
2022-12-08	47.000	51.800	46.000	46.000	46.000	89,013
2022-12-07	47.100	52.000	45.510	46.000	46.000	319,047
2022-12-06	50.350	51.000	46.000	48.000	48.000	597,292
2022-12-05	50.000	53.800	48.000	48.500	48.500	86,432
2022-12-02	55.000	57.352	50.000	50.000	50.000	63,338
2022-12-01	55.000	57.790	55.000	56.500	56.500	8,618
2022-11-30	57.400	57.935	55.000	57.000	57.000	223,503
2022-11-29	55.000	60.000	55.000	57.500	57.500	5,991
2022-11-28	58.000	61.000	55.200	58.000	58.000	118,103
2022-11-25	58.200	58.200	55.000	57.400	57.400	282,486
2022-11-24	58.400	58.500	56.551	58.500	58.500	252,524
2022-11-23	57.000	58.840	56.000	57.500	57.500	248,076
2022-11-22	57.000	61.000	57.000	59.000	59.000	145,435
2022-11-21	59.500	59.750	57.280	58.400	58.400	43,291
2022-11-18	57.380	59.500	57.380	59.000	59.000	3,353
2022-11-17	57.456	60.189	57.190	57.800	57.800	189,797
2022-11-16	57.000	61.000	57.000	59.000	59.000	16,372
2022-11-15	60.400	60.400	57.660	59.000	59.000	174,298
2022-11-14	57.000	61.000	57.000	59.000	59.000	97,361
2022-11-11	58.400	60.520	58.400	59.500	59.500	76,572
2022-11-10	58.760	59.500	58.760	59.500	59.500	62,608
2022-11-09	58.480	61.500	58.480	61.500	61.500	33,730
2022-11-08	60.200	64.000	59.000	60.000	60.000	94,031
2022-11-07	59.432	60.040	59.000	59.800	59.800	450,347
2022-11-04	59.000	60.250	59.000	59.000	59.000	91,470
2022-11-03	60.600	60.600	58.200	59.800	59.800	28,563
2022-11-02	60.356	60.356	59.160	59.800	59.800	38,555
2022-11-01	60.600	60.600	59.000	59.800	59.800	70,907
2022-10-31	60.000	60.260	57.928	59.000	59.000	106,768
2022-10-28	59.720	59.720	57.928	58.500	58.500	24,122
2022-10-27	57.200	60.000	57.200	58.500	58.500	14,932
2022-10-26	57.000	60.069	57.000	58.500	58.500	149,198
2022-10-25	55.000	59.000	51.317	58.500	58.500	164,597
2022-10-24	54.000	54.000	50.000	51.400	51.400	44,669
2022-10-21	52.000	54.800	49.000	52.000	52.000	473,211
2022-10-20	59.800	59.800	48.000	52.000	52.000	520,534
2022-10-19	54.600	59.800	54.400	57.500	57.500	20,618
2022-10-18	60.000	60.000	56.000	57.200	57.200	118,831
2022-10-17	60.000	60.000	58.180	59.000	59.000	14,197
2022-10-14	63.000	63.900	59.380	59.500	59.500	252,945
2022-10-13	64.000	65.800	63.280	63.500	63.500	222,042
2022-10-12	66.000	68.740	63.000	64.500	64.500	15,907

← NewerPage 17 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.