Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 139.00 | 143.50 | 139.00 | 139.00 | 139.00 | 16,644 |
| 2022-04-14 | 140.00 | 140.50 | 138.00 | 138.00 | 138.00 | 6,755 |
| 2022-04-13 | 132.00 | 135.00 | 132.00 | 134.75 | 134.75 | 3,962 |
| 2022-04-12 | 133.00 | 135.25 | 133.00 | 135.25 | 135.25 | 1,883 |
| 2022-04-11 | 137.13 | 137.13 | 132.00 | 133.75 | 133.75 | 4,726 |
| 2022-04-08 | 135.00 | 136.84 | 131.34 | 135.00 | 135.00 | 9,089 |
| 2022-04-07 | 135.00 | 136.96 | 133.06 | 135.25 | 135.25 | 14,108 |
| 2022-04-06 | 133.89 | 136.00 | 133.09 | 134.75 | 134.75 | 20,725 |
| 2022-04-05 | 133.00 | 135.50 | 130.00 | 135.50 | 135.50 | 11,358 |
| 2022-04-04 | 135.00 | 135.00 | 132.06 | 133.50 | 133.50 | 4,318 |
| 2022-04-01 | 135.50 | 135.50 | 132.07 | 135.50 | 135.50 | 11,315 |
| 2022-03-31 | 135.00 | 135.20 | 132.00 | 134.00 | 134.00 | 6,829 |
| 2022-03-30 | 138.60 | 139.80 | 134.00 | 135.00 | 135.00 | 43,552 |
| 2022-03-29 | 139.40 | 142.20 | 139.00 | 139.40 | 139.40 | 7,452 |
| 2022-03-28 | 142.00 | 144.71 | 140.32 | 142.00 | 142.00 | 7,351 |
| 2022-03-25 | 141.80 | 142.00 | 140.04 | 142.00 | 142.00 | 6,174 |
| 2022-03-24 | 141.00 | 145.22 | 140.00 | 142.00 | 142.00 | 14,278 |
| 2022-03-23 | 142.00 | 145.09 | 140.71 | 142.20 | 142.20 | 20,834 |
| 2022-03-22 | 144.00 | 145.85 | 143.20 | 143.20 | 143.20 | 12,731 |
| 2022-03-21 | 146.00 | 146.00 | 141.71 | 144.00 | 144.00 | 28,006 |
| 2022-03-18 | 142.00 | 146.00 | 140.82 | 146.00 | 146.00 | 8,540 |
| 2022-03-17 | 142.00 | 144.80 | 140.80 | 140.80 | 140.80 | 82,916 |
| 2022-03-16 | 140.14 | 141.81 | 140.14 | 141.20 | 141.20 | 324 |
| 2022-03-15 | 140.00 | 141.80 | 135.20 | 140.00 | 140.00 | 22,195 |
| 2022-03-14 | 140.00 | 142.00 | 139.60 | 142.00 | 142.00 | 11,859 |
| 2022-03-11 | 140.13 | 141.58 | 140.02 | 140.90 | 140.90 | 13,826 |
| 2022-03-10 | 140.00 | 141.76 | 139.21 | 140.00 | 140.00 | 4,959 |
| 2022-03-09 | 142.00 | 142.00 | 140.13 | 142.00 | 142.00 | 1,629 |
| 2022-03-08 | 140.00 | 141.76 | 140.00 | 140.00 | 140.00 | 16,029 |
| 2022-03-07 | 140.00 | 142.11 | 139.80 | 142.00 | 142.00 | 71,129 |
| 2022-03-04 | 141.00 | 143.37 | 140.07 | 142.40 | 142.40 | 10,242 |
| 2022-03-03 | 141.00 | 143.80 | 139.89 | 141.00 | 141.00 | 8,140 |
| 2022-03-02 | 140.00 | 140.93 | 139.80 | 140.50 | 140.50 | 55,988 |
| 2022-03-01 | 141.00 | 143.60 | 140.74 | 141.90 | 141.90 | 7,488 |
| 2022-02-28 | 140.20 | 144.00 | 140.00 | 142.00 | 142.00 | 15,806 |
| 2022-02-25 | 143.00 | 145.00 | 139.44 | 140.00 | 140.00 | 26,431 |
| 2022-02-24 | 140.00 | 144.80 | 140.00 | 144.00 | 144.00 | 50,631 |
| 2022-02-23 | 140.20 | 145.00 | 140.00 | 145.00 | 145.00 | 47,499 |
| 2022-02-22 | 140.20 | 144.80 | 139.90 | 140.00 | 140.00 | 12,806 |
| 2022-02-21 | 141.00 | 143.85 | 140.00 | 141.00 | 141.00 | 67,487 |
| 2022-02-18 | 140.00 | 143.95 | 140.00 | 143.40 | 143.40 | 8,292 |
| 2022-02-17 | 140.00 | 143.65 | 139.00 | 140.00 | 140.00 | 7,517 |
| 2022-02-16 | 139.20 | 143.40 | 139.20 | 142.00 | 142.00 | 7,403 |
| 2022-02-15 | 140.00 | 145.00 | 139.20 | 139.60 | 139.60 | 42,540 |
| 2022-02-14 | 139.00 | 139.96 | 139.00 | 139.50 | 139.50 | 7,816 |
| 2022-02-11 | 136.80 | 139.93 | 134.21 | 139.50 | 139.50 | 10,482 |
| 2022-02-10 | 138.40 | 139.62 | 132.51 | 138.60 | 138.60 | 7,331 |
| 2022-02-09 | 139.20 | 139.20 | 137.40 | 138.60 | 138.60 | 4,549 |
| 2022-02-08 | 139.80 | 139.80 | 135.89 | 139.00 | 139.00 | 5,545 |
| 2022-02-07 | 138.00 | 139.76 | 133.00 | 137.00 | 137.00 | 9,106 |
| 2022-02-04 | 136.00 | 138.00 | 135.05 | 137.00 | 137.00 | 11,807 |
| 2022-02-03 | 137.27 | 138.50 | 130.73 | 136.10 | 136.10 | 14,636 |
| 2022-02-02 | 130.00 | 137.80 | 130.00 | 135.20 | 135.20 | 76,732 |
| 2022-02-01 | 131.80 | 132.80 | 129.96 | 131.70 | 131.70 | 12,238 |
| 2022-01-31 | 129.20 | 132.80 | 128.89 | 131.10 | 131.10 | 4,583 |
| 2022-01-28 | 130.00 | 132.80 | 126.25 | 130.20 | 130.20 | 93,500 |
| 2022-01-27 | 128.20 | 130.50 | 127.00 | 130.50 | 130.50 | 163,447 |
| 2022-01-26 | 128.00 | 131.90 | 127.38 | 129.40 | 129.40 | 68,244 |
| 2022-01-25 | 127.00 | 129.80 | 122.50 | 126.00 | 126.00 | 100,331 |
| 2022-01-24 | 129.80 | 134.80 | 122.02 | 126.60 | 126.60 | 78,284 |
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.