Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 99.000 | 99.000 | 96.380 | 97.000 | 97.000 | 2,933 |
| 2022-07-14 | 97.000 | 100.00 | 96.000 | 96.000 | 96.000 | 14,127 |
| 2022-07-13 | 99.000 | 100.05 | 95.480 | 97.000 | 97.000 | 20,520 |
| 2022-07-12 | 104.00 | 104.00 | 100.00 | 102.00 | 102.00 | 5,029 |
| 2022-07-11 | 100.00 | 104.25 | 100.00 | 104.25 | 104.25 | 5,347 |
| 2022-07-08 | 104.00 | 104.00 | 100.00 | 101.50 | 101.50 | 203,382 |
| 2022-07-07 | 102.00 | 105.00 | 101.75 | 105.00 | 105.00 | 22,162 |
| 2022-07-06 | 102.00 | 108.50 | 102.00 | 102.00 | 102.00 | 12,443 |
| 2022-07-05 | 112.50 | 113.27 | 98.500 | 101.00 | 101.00 | 260,117 |
| 2022-07-04 | 115.00 | 119.68 | 112.00 | 112.00 | 112.00 | 6,767 |
| 2022-07-01 | 117.50 | 120.00 | 115.00 | 115.00 | 115.00 | 34,654 |
| 2022-06-30 | 117.50 | 122.96 | 117.50 | 117.50 | 117.50 | 5,661 |
| 2022-06-29 | 121.00 | 127.63 | 115.00 | 118.00 | 118.00 | 14,031 |
| 2022-06-28 | 121.78 | 123.45 | 121.78 | 122.75 | 122.75 | 975 |
| 2022-06-27 | 125.00 | 128.51 | 121.00 | 121.50 | 121.50 | 16,913 |
| 2022-06-24 | 125.00 | 128.73 | 125.00 | 125.00 | 125.00 | 25,088 |
| 2022-06-23 | 127.00 | 129.50 | 127.00 | 129.50 | 129.50 | 2,419 |
| 2022-06-22 | 127.33 | 128.25 | 127.33 | 128.25 | 128.25 | 3,636 |
| 2022-06-21 | 129.00 | 129.67 | 127.22 | 129.00 | 129.00 | 823 |
| 2022-06-20 | 127.33 | 128.00 | 127.22 | 128.00 | 128.00 | 2,215 |
| 2022-06-17 | 127.00 | 129.73 | 127.00 | 127.00 | 127.00 | 9,891 |
| 2022-06-16 | 130.00 | 130.00 | 127.00 | 127.50 | 127.50 | 1,677 |
| 2022-06-15 | 129.00 | 129.50 | 127.50 | 129.50 | 129.50 | 46,527 |
| 2022-06-14 | 129.50 | 129.50 | 126.00 | 127.75 | 127.75 | 16,207 |
| 2022-06-13 | 128.00 | 128.50 | 126.00 | 126.00 | 126.00 | 19,102 |
| 2022-06-10 | 130.50 | 130.50 | 128.50 | 128.50 | 128.50 | 4,437 |
| 2022-06-09 | 124.00 | 131.00 | 121.08 | 128.00 | 128.00 | 61,425 |
| 2022-06-08 | 122.50 | 126.23 | 120.33 | 120.50 | 120.50 | 41,502 |
| 2022-06-07 | 125.00 | 125.50 | 119.00 | 120.00 | 120.00 | 36,564 |
| 2022-06-06 | 120.00 | 125.00 | 118.50 | 125.00 | 125.00 | 13,295 |
| 2022-06-01 | 129.50 | 129.50 | 120.00 | 120.50 | 120.50 | 21,052 |
| 2022-05-31 | 125.00 | 127.73 | 123.44 | 124.25 | 124.25 | 5,625 |
| 2022-05-30 | 127.00 | 133.50 | 123.50 | 123.50 | 123.50 | 23,753 |
| 2022-05-27 | 128.50 | 131.00 | 128.50 | 128.50 | 128.50 | 15,946 |
| 2022-05-26 | 129.00 | 132.40 | 128.50 | 128.50 | 128.50 | 897 |
| 2022-05-25 | 130.00 | 134.50 | 129.00 | 129.00 | 129.00 | 13,499 |
| 2022-05-24 | 129.82 | 134.50 | 129.00 | 131.75 | 131.75 | 1,627 |
| 2022-05-23 | 130.00 | 134.00 | 129.25 | 129.50 | 129.50 | 5,181 |
| 2022-05-20 | 130.00 | 135.00 | 129.05 | 130.00 | 130.00 | 16,393 |
| 2022-05-19 | 133.00 | 137.50 | 129.00 | 130.00 | 130.00 | 13,834 |
| 2022-05-18 | 135.00 | 135.09 | 133.50 | 133.50 | 133.50 | 13,147 |
| 2022-05-17 | 136.00 | 139.00 | 135.00 | 135.00 | 135.00 | 7,046 |
| 2022-05-16 | 139.00 | 140.00 | 135.70 | 139.00 | 139.00 | 233 |
| 2022-05-13 | 137.80 | 138.60 | 135.09 | 136.50 | 136.50 | 3,401 |
| 2022-05-12 | 136.00 | 139.50 | 133.80 | 134.50 | 134.50 | 23,462 |
| 2022-05-11 | 138.00 | 139.99 | 135.00 | 139.25 | 139.25 | 4,674 |
| 2022-05-10 | 138.50 | 140.50 | 138.50 | 140.50 | 140.50 | 1,455 |
| 2022-05-09 | 136.65 | 140.50 | 136.65 | 140.50 | 140.50 | 6,608 |
| 2022-05-06 | 140.00 | 143.50 | 136.38 | 137.00 | 137.00 | 21,226 |
| 2022-05-05 | 139.00 | 142.70 | 139.00 | 140.50 | 140.50 | 8,323 |
| 2022-05-04 | 139.00 | 143.50 | 138.50 | 138.50 | 138.50 | 32,278 |
| 2022-05-03 | 142.70 | 144.00 | 140.00 | 142.00 | 142.00 | 939 |
| 2022-04-29 | 140.50 | 142.79 | 140.50 | 141.75 | 141.75 | 4,207 |
| 2022-04-28 | 144.00 | 144.00 | 139.55 | 144.00 | 144.00 | 5,850 |
| 2022-04-27 | 144.00 | 144.00 | 139.55 | 144.00 | 144.00 | 8,902 |
| 2022-04-26 | 142.38 | 142.55 | 139.30 | 141.50 | 141.50 | 3,001 |
| 2022-04-25 | 138.10 | 143.00 | 138.10 | 141.25 | 141.25 | 159,055 |
| 2022-04-22 | 144.00 | 144.00 | 137.56 | 144.00 | 144.00 | 11,896 |
| 2022-04-21 | 138.00 | 142.62 | 137.63 | 139.00 | 139.00 | 31,065 |
| 2022-04-20 | 139.00 | 143.50 | 138.00 | 139.00 | 139.00 | 5,070 |
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.