Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 165.00 | 170.50 | 165.00 | 170.50 | 170.50 | 20,179 |
| 2025-08-15 | 170.50 | 171.50 | 165.44 | 166.00 | 166.00 | 18,149 |
| 2025-08-14 | 168.00 | 171.53 | 165.00 | 168.50 | 168.50 | 4,756,201 |
| 2025-08-13 | 160.00 | 169.00 | 160.00 | 167.00 | 167.00 | 137,983 |
| 2025-08-12 | 162.00 | 165.50 | 160.80 | 165.50 | 165.50 | 6,356 |
| 2025-08-11 | 160.00 | 166.50 | 160.00 | 165.00 | 165.00 | 27,458 |
| 2025-08-08 | 164.00 | 164.00 | 160.00 | 162.75 | 162.75 | 6,876 |
| 2025-08-07 | 160.00 | 166.50 | 160.00 | 161.50 | 161.50 | 34,050 |
| 2025-08-06 | 167.00 | 167.00 | 158.17 | 164.00 | 164.00 | 31,284 |
| 2025-08-05 | 160.00 | 163.50 | 157.00 | 160.50 | 160.50 | 79,679 |
| 2025-08-04 | 167.00 | 167.00 | 160.00 | 160.00 | 160.00 | 32,458 |
| 2025-08-01 | 170.00 | 170.00 | 160.00 | 162.00 | 162.00 | 86,468 |
| 2025-07-31 | 169.50 | 169.50 | 163.00 | 167.00 | 167.00 | 34,395 |
| 2025-07-30 | 171.50 | 171.50 | 163.00 | 163.00 | 163.00 | 32,857 |
| 2025-07-29 | 170.00 | 174.00 | 167.00 | 167.00 | 167.00 | 287,192 |
| 2025-07-28 | 171.50 | 174.50 | 167.50 | 171.00 | 171.00 | 39,119 |
| 2025-07-25 | 171.50 | 175.00 | 170.57 | 172.50 | 172.50 | 74,598 |
| 2025-07-24 | 171.50 | 172.93 | 168.38 | 172.50 | 172.50 | 50,379 |
| 2025-07-23 | 173.00 | 173.00 | 167.50 | 170.50 | 170.50 | 164,901 |
| 2025-07-22 | 168.00 | 171.50 | 163.50 | 170.50 | 170.50 | 51,445 |
| 2025-07-21 | 165.89 | 171.50 | 163.00 | 163.00 | 163.00 | 331,673 |
| 2025-07-18 | 166.00 | 172.00 | 163.50 | 167.00 | 167.00 | 59,363 |
| 2025-07-17 | 168.50 | 170.00 | 164.00 | 164.00 | 164.00 | 17,321 |
| 2025-07-16 | 166.50 | 166.50 | 165.00 | 166.50 | 166.50 | 9,075 |
| 2025-07-15 | 172.50 | 173.00 | 166.50 | 166.50 | 166.50 | 277,215 |
| 2025-07-14 | 172.00 | 172.50 | 169.00 | 169.50 | 169.50 | 127,381 |
| 2025-07-11 | 171.00 | 172.50 | 169.00 | 170.50 | 170.50 | 34,271 |
| 2025-07-10 | 169.00 | 172.00 | 168.50 | 171.00 | 171.00 | 56,722 |
| 2025-07-09 | 168.00 | 170.50 | 168.00 | 169.00 | 169.00 | 50,606 |
| 2025-07-08 | 170.00 | 172.50 | 167.00 | 168.00 | 168.00 | 20,220 |
| 2025-07-07 | 170.00 | 174.50 | 170.00 | 172.50 | 172.50 | 8,974 |
| 2025-07-04 | 171.00 | 174.50 | 167.00 | 172.50 | 172.50 | 166,330 |
| 2025-07-03 | 169.00 | 169.50 | 166.50 | 169.50 | 169.50 | 99,933 |
| 2025-07-02 | 175.00 | 175.00 | 168.00 | 169.00 | 169.00 | 154,427 |
| 2025-07-01 | 170.00 | 174.00 | 168.50 | 173.00 | 173.00 | 110,818 |
| 2025-06-30 | 169.50 | 174.00 | 166.50 | 166.50 | 166.50 | 332,269 |
| 2025-06-27 | 165.00 | 170.00 | 163.50 | 169.00 | 169.00 | 33,425 |
| 2025-06-26 | 168.00 | 168.50 | 164.00 | 166.00 | 166.00 | 153,493 |
| 2025-06-25 | 168.00 | 168.00 | 163.50 | 165.50 | 165.50 | 428,529 |
| 2025-06-24 | 161.00 | 167.00 | 161.00 | 165.50 | 165.50 | 58,190 |
| 2025-06-23 | 160.50 | 165.00 | 159.00 | 159.00 | 159.00 | 64,278 |
| 2025-06-20 | 166.00 | 166.00 | 155.50 | 166.00 | 166.00 | 148,436 |
| 2025-06-19 | 157.50 | 160.50 | 155.50 | 160.00 | 160.00 | 55,001 |
| 2025-06-18 | 159.50 | 160.50 | 156.50 | 160.50 | 160.50 | 104,117 |
| 2025-06-17 | 156.50 | 160.50 | 155.55 | 160.00 | 160.00 | 82,194 |
| 2025-06-16 | 160.00 | 164.00 | 155.00 | 161.00 | 161.00 | 54,634 |
| 2025-06-13 | 160.00 | 167.00 | 157.00 | 160.50 | 160.50 | 48,982 |
| 2025-06-12 | 163.50 | 167.00 | 157.50 | 162.00 | 162.00 | 141,162 |
| 2025-06-11 | 160.00 | 162.44 | 159.00 | 160.00 | 160.00 | 115,200 |
| 2025-06-10 | 163.50 | 168.50 | 160.50 | 163.00 | 163.00 | 54,182 |
| 2025-06-09 | 164.00 | 170.00 | 160.50 | 164.00 | 164.00 | 14,388 |
| 2025-06-06 | 164.00 | 166.00 | 160.00 | 165.00 | 165.00 | 265,006 |
| 2025-06-05 | 164.00 | 166.00 | 164.00 | 165.00 | 165.00 | 28,897 |
| 2025-06-04 | 166.50 | 169.50 | 164.00 | 165.00 | 165.00 | 77,507 |
| 2025-06-03 | 170.00 | 170.00 | 167.00 | 168.00 | 168.00 | 53,344 |
| 2025-06-02 | 167.00 | 171.75 | 160.50 | 168.50 | 168.50 | 182,266 |
| 2025-05-30 | 164.50 | 167.63 | 159.50 | 167.00 | 167.00 | 158,010 |
| 2025-05-29 | 163.50 | 165.00 | 156.50 | 162.50 | 162.50 | 86,933 |
| 2025-05-28 | 163.00 | 164.50 | 157.50 | 163.00 | 163.00 | 19,972 |
| 2025-05-27 | 165.00 | 165.00 | 157.00 | 162.00 | 162.00 | 157,141 |
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.