Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 131.50 | 132.00 | 127.32 | 131.50 | 131.50 | 49,100 |
| 2026-07-29 | 127.50 | 132.00 | 126.91 | 132.00 | 132.00 | 42,042 |
| 2026-07-28 | 125.50 | 131.00 | 121.73 | 127.50 | 127.50 | 361,624 |
| 2026-07-27 | 126.00 | 127.00 | 124.00 | 125.00 | 125.00 | 112,619 |
| 2026-07-24 | 119.00 | 127.00 | 119.00 | 125.00 | 125.00 | 33,475 |
| 2026-07-23 | 123.50 | 126.50 | 119.50 | 119.50 | 119.50 | 82,432 |
| 2026-07-22 | 123.50 | 126.14 | 123.50 | 123.50 | 123.50 | 20,163 |
| 2026-07-21 | 126.50 | 126.50 | 121.00 | 125.00 | 125.00 | 28,170 |
| 2026-07-20 | 126.50 | 126.50 | 121.00 | 122.00 | 122.00 | 7,911 |
| 2026-07-17 | 122.50 | 126.50 | 121.34 | 122.00 | 122.00 | 66,204 |
| 2026-07-16 | 120.50 | 126.50 | 119.57 | 120.00 | 120.00 | 64,135 |
| 2026-07-15 | 123.00 | 124.90 | 119.50 | 119.50 | 119.50 | 30,252 |
| 2026-07-14 | 126.50 | 134.50 | 124.50 | 124.50 | 124.50 | 52,561 |
| 2026-07-13 | 128.00 | 130.00 | 125.00 | 129.50 | 129.50 | 88,878 |
| 2026-07-10 | 129.50 | 134.50 | 129.00 | 129.00 | 129.00 | 87,150 |
| 2026-07-09 | 132.00 | 135.00 | 131.00 | 131.50 | 131.50 | 127,357 |
| 2026-07-08 | 132.00 | 135.00 | 125.50 | 134.50 | 134.50 | 86,349 |
| 2026-07-07 | 128.50 | 132.00 | 125.50 | 129.00 | 129.00 | 50,749 |
| 2026-07-06 | 125.00 | 131.50 | 125.00 | 128.00 | 128.00 | 116,420 |
| 2026-07-03 | 128.00 | 131.50 | 127.49 | 128.00 | 128.00 | 129,766 |
| 2026-07-02 | 129.50 | 131.50 | 125.50 | 131.50 | 131.50 | 94,179 |
| 2026-07-01 | 126.50 | 131.50 | 126.50 | 126.50 | 126.50 | 1,204 |
| 2026-06-30 | 122.00 | 130.00 | 122.00 | 130.00 | 130.00 | 533,943 |
| 2026-06-29 | 124.00 | 129.50 | 124.00 | 128.00 | 128.00 | 189,764 |
| 2026-06-26 | 125.00 | 126.00 | 121.76 | 125.00 | 125.00 | 429,130 |
| 2026-06-25 | 125.00 | 127.04 | 122.50 | 125.00 | 125.00 | 72,534 |
| 2026-06-24 | 125.00 | 129.50 | 125.00 | 125.00 | 125.00 | 8,426 |
| 2026-06-23 | 127.50 | 132.50 | 125.00 | 125.00 | 125.00 | 28,618 |
| 2026-06-22 | 137.00 | 139.50 | 125.00 | 125.00 | 125.00 | 31,272 |
| 2026-06-19 | 140.00 | 140.00 | 130.50 | 130.50 | 130.50 | 330,397 |
| 2026-06-18 | 134.50 | 139.50 | 133.75 | 135.50 | 135.50 | 29,994 |
| 2026-06-17 | 134.00 | 138.50 | 133.50 | 136.50 | 136.50 | 58,982 |
| 2026-06-16 | 132.00 | 139.00 | 130.00 | 137.00 | 137.00 | 390,041 |
| 2026-06-15 | 137.50 | 137.50 | 132.00 | 132.00 | 132.00 | 9,903 |
| 2026-06-12 | 134.00 | 137.00 | 131.50 | 131.50 | 131.50 | 120,923 |
| 2026-06-11 | 132.00 | 137.00 | 130.00 | 134.00 | 134.00 | 25,459 |
| 2026-06-10 | 139.00 | 142.50 | 131.00 | 134.00 | 134.00 | 37,217 |
| 2026-06-09 | 143.00 | 143.00 | 135.50 | 135.50 | 135.50 | 30,066 |
| 2026-06-08 | 142.00 | 143.00 | 135.79 | 143.00 | 143.00 | 277,612 |
| 2026-06-05 | 136.00 | 142.50 | 135.50 | 136.00 | 136.00 | 18,515 |
| 2026-06-04 | 137.00 | 142.50 | 135.00 | 136.50 | 136.50 | 19,921 |
| 2026-06-03 | 138.00 | 145.50 | 136.50 | 136.50 | 136.50 | 24,124 |
| 2026-06-02 | 137.00 | 145.50 | 136.00 | 137.00 | 137.00 | 12,479 |
| 2026-06-01 | 136.00 | 142.00 | 136.00 | 138.50 | 138.50 | 15,292 |
| 2026-05-29 | 138.00 | 140.00 | 138.00 | 140.00 | 140.00 | 357,464 |
| 2026-05-28 | 140.00 | 145.50 | 138.00 | 140.00 | 140.00 | 12,629 |
| 2026-05-27 | 139.00 | 140.00 | 138.00 | 139.50 | 139.50 | 149,230 |
| 2026-05-26 | 140.00 | 145.00 | 138.00 | 140.00 | 140.00 | 15,379 |
| 2026-05-22 | 138.00 | 145.50 | 138.00 | 142.00 | 142.00 | 16,350 |
| 2026-05-21 | 140.50 | 145.50 | 137.28 | 141.50 | 141.50 | 71,780 |
| 2026-05-20 | 140.00 | 144.50 | 138.00 | 140.00 | 140.00 | 76,865 |
| 2026-05-19 | 140.50 | 144.50 | 140.00 | 140.00 | 140.00 | 13,930 |
| 2026-05-18 | 140.50 | 145.50 | 140.00 | 140.00 | 140.00 | 54,069 |
| 2026-05-15 | 140.00 | 145.50 | 140.00 | 140.00 | 140.00 | 80,437 |
| 2026-05-14 | 140.00 | 145.50 | 140.00 | 144.00 | 144.00 | 34,716 |
| 2026-05-13 | 144.00 | 146.00 | 140.50 | 146.00 | 146.00 | 4,548 |
| 2026-05-12 | 140.50 | 144.00 | 140.00 | 144.00 | 144.00 | 9,176 |
| 2026-05-11 | 143.50 | 143.50 | 139.47 | 140.00 | 140.00 | 27,643 |
| 2026-05-08 | 138.00 | 144.00 | 136.88 | 140.00 | 140.00 | 416,234 |
| 2026-05-07 | 150.00 | 150.00 | 139.50 | 140.00 | 140.00 | 203,875 |
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.