Pensionbee Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	132.80	134.40	130.00	130.00	130.00	48,847
2022-01-20	130.00	135.35	130.00	134.00	134.00	29,953
2022-01-19	125.74	127.95	125.57	127.10	127.10	2,351
2022-01-18	126.00	129.00	122.00	126.00	126.00	19,017
2022-01-17	127.50	128.00	122.72	127.00	127.00	374,678
2022-01-14	122.20	129.80	122.20	126.00	126.00	20,171
2022-01-13	124.60	130.00	124.60	126.00	126.00	284,017
2022-01-12	125.00	128.50	123.00	125.40	125.40	2,581,168
2022-01-11	125.00	128.80	124.00	125.00	125.00	12,895
2022-01-10	127.00	131.45	124.00	125.50	125.50	32,006
2022-01-07	130.40	132.00	127.20	129.40	129.40	3,941
2022-01-06	132.10	132.22	130.40	131.90	131.90	3,220
2022-01-05	131.58	134.10	131.29	134.10	134.10	9,726
2022-01-04	136.80	137.00	130.60	134.00	134.00	13,702
2021-12-31	130.00	133.80	130.00	133.70	133.70	1,755
2021-12-30	130.00	134.76	127.20	131.00	131.00	43,010
2021-12-29	130.20	136.80	127.00	129.90	129.90	22,217
2021-12-24	135.51	135.51	128.20	132.40	132.40	2,080
2021-12-23	129.80	135.36	127.33	130.00	130.00	6,221
2021-12-22	127.80	135.80	127.20	132.90	132.90	4,819
2021-12-21	127.60	135.40	127.00	127.20	127.20	27,861
2021-12-20	128.20	135.80	125.60	129.40	129.40	138,801
2021-12-17	128.80	137.80	128.60	128.60	128.60	398,369
2021-12-16	128.60	134.20	128.60	130.00	130.00	9,529
2021-12-15	129.20	132.90	129.00	132.90	132.90	3,818
2021-12-14	129.60	137.80	129.60	129.60	129.60	4,187
2021-12-13	137.60	137.60	130.00	130.00	130.00	20,376
2021-12-10	129.00	137.60	129.00	130.40	130.40	9,402
2021-12-09	131.16	131.60	128.28	130.50	130.50	15,442
2021-12-08	128.00	135.42	127.54	128.00	128.00	4,039
2021-12-07	130.60	137.80	127.00	127.40	127.40	45,502
2021-12-06	131.00	137.80	127.51	130.00	130.00	16,141
2021-12-03	133.00	137.80	131.20	132.30	132.30	9,207
2021-12-02	130.78	137.08	130.78	134.30	134.30	1,768
2021-12-01	131.00	136.06	129.00	131.00	131.00	8,391
2021-11-30	131.00	136.46	131.00	131.00	131.00	11,805
2021-11-29	133.80	138.37	127.83	131.20	131.20	48,325
2021-11-26	131.20	139.40	131.20	135.00	135.00	20,749
2021-11-25	139.80	139.80	136.93	137.50	137.50	1,077
2021-11-24	139.20	144.80	133.63	138.40	138.40	10,388
2021-11-23	147.00	147.00	139.60	142.20	142.20	801
2021-11-22	141.40	149.40	139.06	140.00	140.00	27,654
2021-11-19	144.90	149.20	141.13	145.30	145.30	2,719
2021-11-18	149.40	149.40	141.40	145.50	145.50	3,262
2021-11-17	141.40	149.40	141.10	143.00	143.00	44,161
2021-11-16	142.20	149.80	141.34	142.00	142.00	22,262
2021-11-15	142.20	148.80	140.00	142.80	142.80	28,376
2021-11-12	143.00	147.60	140.80	143.00	143.00	9,128
2021-11-11	142.00	146.80	141.00	142.00	142.00	48,996
2021-11-10	146.80	146.80	140.00	143.30	143.30	13,242
2021-11-09	144.00	150.80	139.80	143.60	143.60	23,373
2021-11-08	146.00	149.40	144.09	144.40	144.40	30,248
2021-11-05	148.80	149.60	144.93	146.20	146.20	271,973
2021-11-04	146.00	149.60	146.00	148.60	148.60	19,893
2021-11-03	147.00	150.40	145.20	147.60	147.60	10,554
2021-11-02	148.00	149.80	145.20	145.40	145.40	14,502
2021-11-01	147.00	149.80	145.52	148.00	148.00	24,443
2021-10-29	150.40	150.40	146.75	147.70	147.70	36,308
2021-10-28	146.00	150.00	146.00	148.20	148.20	41,918
2021-10-27	145.00	147.60	142.88	146.00	146.00	106,930

← NewerPage 21 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.