Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 161.00 | 165.00 | 160.50 | 161.00 | 161.00 | 266,209 |
| 2026-02-05 | 165.00 | 165.00 | 158.00 | 161.00 | 161.00 | 5,750,274 |
| 2026-02-04 | 160.50 | 167.50 | 160.50 | 161.00 | 161.00 | 41,177 |
| 2026-02-03 | 165.00 | 166.00 | 161.00 | 162.00 | 162.00 | 50,500 |
| 2026-02-02 | 161.00 | 165.00 | 161.00 | 161.00 | 161.00 | 44,486 |
| 2026-01-30 | 162.00 | 167.00 | 160.50 | 162.00 | 162.00 | 180,053 |
| 2026-01-29 | 164.50 | 168.00 | 163.00 | 163.50 | 163.50 | 22,064 |
| 2026-01-28 | 161.50 | 167.50 | 160.39 | 165.00 | 165.00 | 18,261 |
| 2026-01-27 | 165.00 | 168.00 | 161.30 | 168.00 | 168.00 | 166,901 |
| 2026-01-26 | 162.50 | 165.00 | 160.00 | 162.00 | 162.00 | 82,691 |
| 2026-01-23 | 164.00 | 166.64 | 158.00 | 162.50 | 162.50 | 158,309 |
| 2026-01-22 | 164.50 | 168.00 | 163.33 | 166.00 | 166.00 | 319,485 |
| 2026-01-21 | 161.00 | 163.37 | 158.50 | 162.00 | 162.00 | 250,441 |
| 2026-01-20 | 161.00 | 165.09 | 160.00 | 160.50 | 160.50 | 76,718 |
| 2026-01-19 | 164.00 | 169.50 | 161.19 | 162.00 | 162.00 | 25,259 |
| 2026-01-16 | 161.50 | 167.64 | 161.50 | 163.00 | 163.00 | 14,198 |
| 2026-01-15 | 164.00 | 169.50 | 161.50 | 169.00 | 169.00 | 14,324 |
| 2026-01-14 | 161.50 | 168.50 | 161.00 | 164.00 | 164.00 | 20,149 |
| 2026-01-13 | 163.50 | 168.50 | 163.50 | 163.50 | 163.50 | 1,091,709 |
| 2026-01-12 | 163.50 | 170.50 | 163.00 | 164.00 | 164.00 | 23,728 |
| 2026-01-09 | 163.50 | 170.50 | 163.00 | 165.00 | 165.00 | 50,564 |
| 2026-01-08 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | 67,760 |
| 2026-01-07 | 163.00 | 168.82 | 162.50 | 164.00 | 164.00 | 12,284 |
| 2026-01-06 | 170.00 | 170.00 | 161.50 | 170.00 | 170.00 | 94,248 |
| 2026-01-05 | 169.00 | 170.00 | 161.00 | 165.00 | 165.00 | 88,489 |
| 2026-01-02 | 159.00 | 166.50 | 159.00 | 166.50 | 166.50 | 11,188 |
| 2025-12-31 | 162.00 | 166.50 | 161.00 | 162.00 | 162.00 | 16,413 |
| 2025-12-30 | 161.50 | 163.50 | 158.00 | 163.50 | 163.50 | 110,034 |
| 2025-12-29 | 164.50 | 165.00 | 157.50 | 165.00 | 165.00 | 13,281 |
| 2025-12-24 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 2,846 |
| 2025-12-23 | 161.50 | 162.00 | 160.00 | 161.00 | 161.00 | 19,574 |
| 2025-12-22 | 162.00 | 162.00 | 159.01 | 161.50 | 161.50 | 6,868 |
| 2025-12-19 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 34,096 |
| 2025-12-18 | 158.00 | 161.50 | 156.50 | 159.00 | 159.00 | 2,662 |
| 2025-12-17 | 157.00 | 161.00 | 157.00 | 158.50 | 158.50 | 16,801 |
| 2025-12-16 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | 46,935 |
| 2025-12-15 | 159.00 | 161.00 | 153.50 | 157.00 | 157.00 | 51,800 |
| 2025-12-12 | 153.00 | 159.00 | 153.00 | 159.00 | 159.00 | 34,844 |
| 2025-12-11 | 156.50 | 158.50 | 153.50 | 157.00 | 157.00 | 5,594 |
| 2025-12-10 | 153.50 | 157.50 | 153.00 | 153.00 | 153.00 | 1,823,546 |
| 2025-12-09 | 158.00 | 161.50 | 155.00 | 156.00 | 156.00 | 26,447 |
| 2025-12-08 | 160.00 | 163.50 | 158.00 | 158.00 | 158.00 | 3,033 |
| 2025-12-05 | 160.00 | 164.50 | 158.00 | 160.00 | 160.00 | 71,590 |
| 2025-12-04 | 161.50 | 164.06 | 159.00 | 159.00 | 159.00 | 25,218 |
| 2025-12-03 | 160.00 | 164.50 | 160.00 | 162.50 | 162.50 | 11,658 |
| 2025-12-02 | 160.50 | 165.00 | 160.00 | 160.00 | 160.00 | 13,369 |
| 2025-12-01 | 169.00 | 169.00 | 160.00 | 162.50 | 162.50 | 18,993 |
| 2025-11-28 | 164.00 | 169.00 | 160.00 | 164.50 | 164.50 | 127,786 |
| 2025-11-27 | 159.00 | 164.00 | 158.00 | 161.00 | 161.00 | 28,637 |
| 2025-11-26 | 160.00 | 163.00 | 152.00 | 160.50 | 160.50 | 69,524 |
| 2025-11-25 | 159.50 | 159.50 | 152.00 | 155.00 | 155.00 | 12,483 |
| 2025-11-24 | 151.50 | 157.36 | 151.50 | 154.50 | 154.50 | 2,737 |
| 2025-11-21 | 154.50 | 159.50 | 152.00 | 153.50 | 153.50 | 94,652 |
| 2025-11-20 | 154.00 | 159.50 | 152.50 | 157.50 | 157.50 | 11,888 |
| 2025-11-19 | 150.50 | 160.00 | 150.50 | 156.50 | 156.50 | 9,636 |
| 2025-11-18 | 155.00 | 159.50 | 153.01 | 157.00 | 157.00 | 89,994 |
| 2025-11-17 | 157.00 | 164.00 | 155.00 | 156.00 | 156.00 | 17,516 |
| 2025-11-14 | 155.50 | 161.00 | 155.50 | 161.00 | 161.00 | 14,534 |
| 2025-11-13 | 159.50 | 161.99 | 155.50 | 159.50 | 159.50 | 6,043 |
| 2025-11-12 | 161.50 | 164.50 | 159.00 | 161.50 | 161.50 | 9,675 |
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.