Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 147.00 | 149.50 | 140.50 | 147.00 | 147.00 | 25,340 |
| 2026-05-05 | 144.00 | 149.50 | 142.50 | 148.00 | 148.00 | 154,998 |
| 2026-05-01 | 145.00 | 149.50 | 142.00 | 146.00 | 146.00 | 118,861 |
| 2026-04-30 | 140.00 | 149.50 | 140.00 | 143.00 | 143.00 | 469,695 |
| 2026-04-29 | 147.00 | 149.50 | 141.00 | 141.00 | 141.00 | 39,706 |
| 2026-04-28 | 144.00 | 149.50 | 142.00 | 148.00 | 148.00 | 21,969 |
| 2026-04-27 | 144.00 | 149.50 | 142.50 | 146.50 | 146.50 | 635,789 |
| 2026-04-24 | 145.00 | 150.00 | 144.00 | 145.00 | 145.00 | 111,832 |
| 2026-04-23 | 150.00 | 150.50 | 145.00 | 148.00 | 148.00 | 162,555 |
| 2026-04-22 | 150.00 | 155.00 | 147.50 | 150.00 | 150.00 | 15,936 |
| 2026-04-21 | 153.50 | 155.00 | 147.00 | 147.00 | 147.00 | 71,746 |
| 2026-04-20 | 149.50 | 153.50 | 143.52 | 152.00 | 152.00 | 36,223 |
| 2026-04-17 | 143.50 | 150.00 | 141.50 | 150.00 | 150.00 | 218,728 |
| 2026-04-16 | 143.00 | 147.50 | 141.50 | 147.00 | 147.00 | 27,244 |
| 2026-04-15 | 148.00 | 148.00 | 142.22 | 148.00 | 148.00 | 11,429 |
| 2026-04-14 | 142.50 | 147.50 | 141.15 | 144.00 | 144.00 | 21,079 |
| 2026-04-13 | 143.50 | 147.50 | 141.30 | 141.50 | 141.50 | 17,217 |
| 2026-04-10 | 147.50 | 147.50 | 142.00 | 147.00 | 147.00 | 21,928 |
| 2026-04-09 | 143.00 | 148.00 | 141.25 | 148.00 | 148.00 | 9,991 |
| 2026-04-08 | 146.50 | 146.50 | 135.50 | 146.00 | 146.00 | 153,645 |
| 2026-04-07 | 145.50 | 145.50 | 136.50 | 142.00 | 142.00 | 27,229 |
| 2026-04-02 | 140.00 | 145.50 | 138.00 | 140.00 | 140.00 | 1,499,825 |
| 2026-04-01 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | 24,256 |
| 2026-03-31 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 480,784 |
| 2026-03-30 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | 275,280 |
| 2026-03-27 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 52,334 |
| 2026-03-26 | 135.50 | 143.50 | 134.00 | 135.00 | 135.00 | 43,013 |
| 2026-03-25 | 138.00 | 142.00 | 136.60 | 140.00 | 140.00 | 229,017 |
| 2026-03-24 | 139.00 | 143.50 | 136.00 | 136.00 | 136.00 | 73,956 |
| 2026-03-23 | 140.00 | 142.56 | 135.50 | 140.00 | 140.00 | 263,206 |
| 2026-03-20 | 146.50 | 146.50 | 140.00 | 140.00 | 140.00 | 79,877 |
| 2026-03-19 | 144.00 | 148.50 | 140.00 | 140.00 | 140.00 | 123,652 |
| 2026-03-18 | 144.00 | 148.50 | 144.00 | 144.00 | 144.00 | 461,009 |
| 2026-03-17 | 146.00 | 146.33 | 144.00 | 145.00 | 145.00 | 167,777 |
| 2026-03-16 | 144.00 | 148.00 | 143.50 | 144.00 | 144.00 | 343,950 |
| 2026-03-13 | 144.00 | 152.50 | 143.50 | 143.50 | 143.50 | 49,846 |
| 2026-03-12 | 154.50 | 156.50 | 150.00 | 150.00 | 150.00 | 265,338 |
| 2026-03-11 | 155.00 | 158.50 | 153.00 | 153.00 | 153.00 | 9,303 |
| 2026-03-10 | 159.50 | 159.50 | 154.77 | 155.00 | 155.00 | 58,349 |
| 2026-03-09 | 153.00 | 160.00 | 153.00 | 159.00 | 159.00 | 22,684 |
| 2026-03-06 | 154.00 | 160.00 | 153.50 | 160.00 | 160.00 | 13,463 |
| 2026-03-05 | 155.50 | 157.50 | 153.00 | 155.50 | 155.50 | 115,509 |
| 2026-03-04 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 15,238 |
| 2026-03-03 | 153.00 | 158.50 | 153.00 | 158.50 | 158.50 | 83,989 |
| 2026-03-02 | 153.50 | 158.50 | 153.00 | 154.00 | 154.00 | 16,711 |
| 2026-02-27 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | 667,550 |
| 2026-02-26 | 153.00 | 158.50 | 153.00 | 156.00 | 156.00 | 2,094 |
| 2026-02-25 | 153.00 | 156.00 | 153.00 | 154.50 | 154.50 | 97,954 |
| 2026-02-24 | 153.00 | 159.00 | 153.00 | 154.50 | 154.50 | 1,909 |
| 2026-02-23 | 153.00 | 158.50 | 153.00 | 153.00 | 153.00 | 49,632 |
| 2026-02-20 | 157.50 | 159.00 | 153.00 | 154.00 | 154.00 | 46,836 |
| 2026-02-19 | 156.00 | 156.98 | 153.00 | 153.50 | 153.50 | 151,708 |
| 2026-02-18 | 153.00 | 159.00 | 153.00 | 153.00 | 153.00 | 118,259 |
| 2026-02-17 | 153.00 | 159.00 | 153.00 | 154.00 | 154.00 | 153,536 |
| 2026-02-16 | 153.00 | 159.50 | 153.00 | 153.50 | 153.50 | 81,382 |
| 2026-02-13 | 154.00 | 159.50 | 153.00 | 153.00 | 153.00 | 124,146 |
| 2026-02-12 | 154.50 | 159.00 | 154.50 | 155.00 | 155.00 | 20,809 |
| 2026-02-11 | 155.00 | 159.50 | 154.00 | 154.50 | 154.50 | 11,948 |
| 2026-02-10 | 156.00 | 159.50 | 153.50 | 154.50 | 154.50 | 43,814 |
| 2026-02-09 | 160.00 | 164.32 | 153.50 | 155.00 | 155.00 | 54,936 |
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.