Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 164.50 | 164.50 | 156.00 | 159.00 | 159.00 | 8,667 |
| 2025-11-10 | 164.50 | 164.50 | 158.00 | 161.00 | 161.00 | 7,355 |
| 2025-11-07 | 159.50 | 164.00 | 155.50 | 158.50 | 158.50 | 16,201 |
| 2025-11-06 | 158.00 | 162.22 | 155.50 | 159.00 | 159.00 | 11,013 |
| 2025-11-05 | 159.00 | 162.00 | 157.00 | 159.50 | 159.50 | 102,738 |
| 2025-11-04 | 157.50 | 163.00 | 157.50 | 160.00 | 160.00 | 40,513 |
| 2025-11-03 | 162.00 | 164.00 | 157.51 | 158.00 | 158.00 | 54,356 |
| 2025-10-31 | 158.00 | 161.50 | 157.50 | 161.00 | 161.00 | 127,473 |
| 2025-10-30 | 160.00 | 164.00 | 157.50 | 160.00 | 160.00 | 38,006 |
| 2025-10-29 | 158.50 | 164.00 | 153.50 | 162.00 | 162.00 | 148,069 |
| 2025-10-28 | 155.00 | 159.50 | 154.62 | 158.00 | 158.00 | 44,232 |
| 2025-10-27 | 152.50 | 159.50 | 151.17 | 155.00 | 155.00 | 226,626 |
| 2025-10-24 | 159.00 | 162.00 | 152.50 | 152.50 | 152.50 | 68,393 |
| 2025-10-23 | 164.50 | 165.00 | 155.50 | 158.50 | 158.50 | 42,060 |
| 2025-10-22 | 155.00 | 161.50 | 153.50 | 159.00 | 159.00 | 83,819 |
| 2025-10-21 | 154.50 | 160.00 | 153.50 | 158.50 | 158.50 | 19,203 |
| 2025-10-20 | 155.00 | 161.50 | 153.89 | 156.00 | 156.00 | 19,842 |
| 2025-10-17 | 158.50 | 164.50 | 154.50 | 158.50 | 158.50 | 64,848 |
| 2025-10-16 | 157.00 | 162.00 | 155.50 | 159.50 | 159.50 | 41,946 |
| 2025-10-15 | 160.00 | 161.50 | 155.50 | 156.00 | 156.00 | 8,624 |
| 2025-10-14 | 159.50 | 159.50 | 155.50 | 156.50 | 156.50 | 70,005 |
| 2025-10-13 | 156.50 | 164.50 | 155.50 | 164.50 | 164.50 | 13,368 |
| 2025-10-10 | 156.00 | 159.50 | 155.00 | 157.00 | 157.00 | 131,648 |
| 2025-10-09 | 155.50 | 161.00 | 155.00 | 156.50 | 156.50 | 40,516 |
| 2025-10-08 | 156.00 | 164.50 | 155.24 | 159.00 | 159.00 | 33,776 |
| 2025-10-07 | 159.00 | 164.00 | 155.00 | 155.00 | 155.00 | 20,398 |
| 2025-10-06 | 165.00 | 165.00 | 155.50 | 161.00 | 161.00 | 8,025 |
| 2025-10-03 | 162.00 | 164.50 | 160.68 | 162.00 | 162.00 | 30,652 |
| 2025-10-02 | 162.00 | 165.00 | 160.06 | 160.50 | 160.50 | 52,933 |
| 2025-10-01 | 160.50 | 161.50 | 158.00 | 160.00 | 160.00 | 8,746 |
| 2025-09-30 | 160.00 | 160.00 | 156.00 | 160.00 | 160.00 | 516,916 |
| 2025-09-29 | 155.00 | 160.00 | 153.00 | 159.00 | 159.00 | 166,181 |
| 2025-09-26 | 153.50 | 155.00 | 152.88 | 155.00 | 155.00 | 11,038 |
| 2025-09-25 | 160.50 | 164.00 | 152.50 | 152.50 | 152.50 | 85,784 |
| 2025-09-24 | 163.00 | 165.00 | 155.30 | 160.50 | 160.50 | 193,361 |
| 2025-09-23 | 150.00 | 162.50 | 148.50 | 162.50 | 162.50 | 323,690 |
| 2025-09-22 | 148.00 | 149.00 | 143.50 | 149.00 | 149.00 | 674,857 |
| 2025-09-19 | 151.00 | 157.61 | 146.00 | 146.00 | 146.00 | 292,316 |
| 2025-09-18 | 151.00 | 153.50 | 150.00 | 151.50 | 151.50 | 237,531 |
| 2025-09-17 | 153.00 | 155.37 | 150.00 | 151.50 | 151.50 | 137,790 |
| 2025-09-16 | 154.00 | 156.50 | 150.50 | 152.50 | 152.50 | 185,683 |
| 2025-09-15 | 150.00 | 155.32 | 150.00 | 153.50 | 153.50 | 41,937 |
| 2025-09-12 | 151.50 | 153.50 | 150.00 | 150.00 | 150.00 | 44,826 |
| 2025-09-11 | 151.50 | 153.00 | 151.50 | 151.50 | 151.50 | 21,242 |
| 2025-09-10 | 151.00 | 153.50 | 150.00 | 151.00 | 151.00 | 52,330 |
| 2025-09-09 | 147.00 | 152.00 | 147.00 | 150.00 | 150.00 | 788,099 |
| 2025-09-08 | 149.50 | 155.00 | 147.00 | 148.00 | 148.00 | 551,599 |
| 2025-09-05 | 151.50 | 152.00 | 148.50 | 150.00 | 150.00 | 52,234 |
| 2025-09-04 | 147.00 | 155.50 | 147.00 | 149.50 | 149.50 | 130,652 |
| 2025-09-03 | 157.00 | 159.79 | 148.50 | 151.00 | 151.00 | 126,482 |
| 2025-09-02 | 160.00 | 165.86 | 158.00 | 160.50 | 160.50 | 29,887 |
| 2025-09-01 | 165.00 | 168.50 | 160.00 | 162.00 | 162.00 | 34,144 |
| 2025-08-29 | 163.50 | 166.00 | 161.50 | 166.00 | 166.00 | 291,459 |
| 2025-08-28 | 162.00 | 168.00 | 160.00 | 162.00 | 162.00 | 222,296 |
| 2025-08-27 | 166.00 | 166.50 | 160.50 | 161.00 | 161.00 | 18,682 |
| 2025-08-26 | 169.00 | 170.00 | 162.50 | 162.50 | 162.50 | 69,801 |
| 2025-08-22 | 165.50 | 169.50 | 165.50 | 168.00 | 168.00 | 83,354 |
| 2025-08-21 | 170.00 | 170.00 | 165.00 | 167.00 | 167.00 | 19,054 |
| 2025-08-20 | 170.00 | 171.00 | 165.50 | 168.00 | 168.00 | 48,280 |
| 2025-08-19 | 168.00 | 169.85 | 165.58 | 167.50 | 167.50 | 28,259 |
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.