Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 71.400 | 71.460 | 66.400 | 68.000 | 68.000 | 18,143 |
| 2022-10-10 | 69.000 | 71.000 | 67.500 | 69.500 | 69.500 | 18,794 |
| 2022-10-07 | 70.000 | 77.400 | 66.000 | 68.000 | 68.000 | 53,244 |
| 2022-10-06 | 70.000 | 74.100 | 70.000 | 73.700 | 73.700 | 7,793 |
| 2022-10-05 | 77.000 | 77.000 | 70.680 | 73.400 | 73.400 | 95,099 |
| 2022-10-04 | 74.000 | 78.000 | 71.500 | 71.500 | 71.500 | 16,154 |
| 2022-10-03 | 72.000 | 78.000 | 72.000 | 74.700 | 74.700 | 799,501 |
| 2022-09-30 | 74.400 | 76.700 | 73.400 | 73.400 | 73.400 | 102,888 |
| 2022-09-29 | 74.000 | 76.600 | 73.400 | 73.800 | 73.800 | 34,902 |
| 2022-09-28 | 74.000 | 76.700 | 73.400 | 76.000 | 76.000 | 32,499 |
| 2022-09-27 | 78.000 | 78.000 | 74.400 | 76.000 | 76.000 | 144 |
| 2022-09-26 | 74.200 | 76.936 | 74.000 | 74.000 | 74.000 | 19,260 |
| 2022-09-23 | 74.200 | 75.510 | 74.000 | 74.200 | 74.200 | 138,178 |
| 2022-09-22 | 78.000 | 78.000 | 75.000 | 76.000 | 76.000 | 16,926 |
| 2022-09-21 | 76.800 | 77.120 | 76.200 | 76.200 | 76.200 | 2,359 |
| 2022-09-20 | 76.900 | 78.000 | 74.000 | 76.000 | 76.000 | 1,359 |
| 2022-09-16 | 75.400 | 75.940 | 75.000 | 75.700 | 75.700 | 99,717 |
| 2022-09-15 | 77.000 | 78.384 | 75.400 | 75.400 | 75.400 | 9,032 |
| 2022-09-14 | 75.000 | 76.000 | 74.860 | 75.700 | 75.700 | 33,690 |
| 2022-09-13 | 75.000 | 77.750 | 75.000 | 77.500 | 77.500 | 12,053 |
| 2022-09-12 | 75.400 | 78.000 | 75.060 | 75.200 | 75.200 | 7,924 |
| 2022-09-09 | 76.000 | 80.000 | 75.400 | 75.400 | 75.400 | 9,469 |
| 2022-09-08 | 75.600 | 80.000 | 75.600 | 76.800 | 76.800 | 6,644 |
| 2022-09-07 | 76.000 | 80.000 | 75.800 | 78.000 | 78.000 | 12,100 |
| 2022-09-06 | 75.550 | 77.500 | 75.500 | 77.500 | 77.500 | 1,259 |
| 2022-09-05 | 75.000 | 78.900 | 75.000 | 75.000 | 75.000 | 3,532 |
| 2022-09-02 | 75.000 | 78.900 | 75.000 | 75.000 | 75.000 | 23,574 |
| 2022-09-01 | 78.900 | 80.000 | 75.500 | 77.500 | 77.500 | 7,912 |
| 2022-08-31 | 79.600 | 79.600 | 75.460 | 79.600 | 79.600 | 15,027 |
| 2022-08-30 | 79.200 | 80.000 | 74.900 | 79.800 | 79.800 | 73,296 |
| 2022-08-26 | 76.850 | 79.000 | 75.000 | 77.100 | 77.100 | 31,312 |
| 2022-08-25 | 77.304 | 79.800 | 75.210 | 77.800 | 77.800 | 26,367 |
| 2022-08-24 | 76.600 | 79.800 | 74.760 | 77.500 | 77.500 | 11,039 |
| 2022-08-23 | 76.000 | 76.000 | 74.200 | 74.600 | 74.600 | 33,702 |
| 2022-08-22 | 74.400 | 79.000 | 74.000 | 76.500 | 76.500 | 19,489 |
| 2022-08-19 | 78.000 | 79.040 | 74.000 | 74.000 | 74.000 | 26,151 |
| 2022-08-18 | 78.000 | 78.000 | 73.860 | 75.900 | 75.900 | 6,431 |
| 2022-08-17 | 73.800 | 75.800 | 70.600 | 73.000 | 73.000 | 558,505 |
| 2022-08-16 | 73.800 | 76.800 | 70.920 | 74.000 | 74.000 | 20,441 |
| 2022-08-15 | 71.200 | 75.000 | 70.480 | 71.200 | 71.200 | 40,104 |
| 2022-08-12 | 71.200 | 74.800 | 70.800 | 70.800 | 70.800 | 23,566 |
| 2022-08-11 | 70.000 | 74.000 | 70.000 | 70.000 | 70.000 | 27,193 |
| 2022-08-10 | 74.000 | 78.000 | 71.000 | 71.000 | 71.000 | 28,517 |
| 2022-08-09 | 74.800 | 77.000 | 71.820 | 75.800 | 75.800 | 68,092 |
| 2022-08-08 | 73.000 | 78.800 | 71.000 | 72.400 | 72.400 | 67,299 |
| 2022-08-05 | 75.000 | 76.000 | 73.160 | 75.000 | 75.000 | 8,606 |
| 2022-08-04 | 75.000 | 75.000 | 72.800 | 73.200 | 73.200 | 25,637 |
| 2022-08-03 | 75.000 | 77.800 | 73.000 | 73.400 | 73.400 | 22,104 |
| 2022-08-02 | 76.000 | 79.800 | 75.000 | 75.200 | 75.200 | 40,506 |
| 2022-08-01 | 79.600 | 79.600 | 75.000 | 75.200 | 75.200 | 54,272 |
| 2022-07-29 | 78.540 | 80.000 | 76.850 | 77.500 | 77.500 | 23,814 |
| 2022-07-28 | 79.800 | 81.800 | 77.435 | 79.000 | 79.000 | 28,998 |
| 2022-07-27 | 77.800 | 78.840 | 77.800 | 77.800 | 77.800 | 10,834 |
| 2022-07-26 | 77.000 | 80.000 | 76.800 | 78.900 | 78.900 | 55,882 |
| 2022-07-25 | 90.000 | 90.380 | 76.000 | 76.000 | 76.000 | 132,777 |
| 2022-07-22 | 91.000 | 96.000 | 90.200 | 90.200 | 90.200 | 94,549 |
| 2022-07-21 | 95.200 | 99.800 | 91.250 | 92.500 | 92.500 | 5,989,936 |
| 2022-07-20 | 96.000 | 98.000 | 95.000 | 95.400 | 95.400 | 57,882 |
| 2022-07-19 | 98.000 | 98.000 | 95.500 | 97.400 | 97.400 | 317 |
| 2022-07-18 | 95.480 | 98.000 | 95.480 | 97.400 | 97.400 | 4,022 |
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.