Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 159.00 | 159.50 | 155.50 | 159.00 | 159.00 | 93,794 |
| 2025-05-22 | 158.50 | 161.00 | 155.00 | 158.50 | 158.50 | 29,349 |
| 2025-05-21 | 158.00 | 161.50 | 157.00 | 157.00 | 157.00 | 7,168 |
| 2025-05-20 | 156.50 | 161.50 | 155.00 | 157.50 | 157.50 | 56,844 |
| 2025-05-19 | 158.50 | 165.93 | 155.00 | 156.50 | 156.50 | 48,148 |
| 2025-05-16 | 165.00 | 165.50 | 160.00 | 163.00 | 163.00 | 89,885 |
| 2025-05-15 | 161.00 | 165.50 | 158.00 | 165.50 | 165.50 | 68,080 |
| 2025-05-14 | 157.00 | 162.50 | 151.50 | 159.00 | 159.00 | 211,274 |
| 2025-05-13 | 150.00 | 154.50 | 150.00 | 153.00 | 153.00 | 178,898 |
| 2025-05-12 | 146.00 | 152.00 | 143.83 | 151.50 | 151.50 | 108,370 |
| 2025-05-09 | 145.50 | 148.00 | 142.00 | 145.00 | 145.00 | 167,294 |
| 2025-05-08 | 148.00 | 154.44 | 146.35 | 149.00 | 149.00 | 131,578 |
| 2025-05-07 | 151.50 | 154.50 | 146.25 | 148.50 | 148.50 | 35,721 |
| 2025-05-06 | 152.50 | 156.50 | 150.50 | 152.00 | 152.00 | 49,211 |
| 2025-05-02 | 156.50 | 156.50 | 152.50 | 156.00 | 156.00 | 49,029 |
| 2025-05-01 | 152.50 | 156.50 | 150.50 | 155.00 | 155.00 | 18,518 |
| 2025-04-30 | 151.00 | 157.00 | 150.33 | 151.00 | 151.00 | 3,198 |
| 2025-04-29 | 157.00 | 157.00 | 151.00 | 154.00 | 154.00 | 40,050 |
| 2025-04-28 | 155.00 | 155.00 | 151.00 | 151.50 | 151.50 | 141,622 |
| 2025-04-25 | 155.00 | 155.00 | 150.70 | 152.00 | 152.00 | 515,849 |
| 2025-04-24 | 156.50 | 159.50 | 150.00 | 151.50 | 151.50 | 137,913 |
| 2025-04-23 | 159.00 | 159.04 | 151.87 | 153.00 | 153.00 | 138,517 |
| 2025-04-22 | 159.00 | 160.00 | 150.50 | 157.00 | 157.00 | 70,513 |
| 2025-04-17 | 151.00 | 156.00 | 150.00 | 153.00 | 153.00 | 103,633 |
| 2025-04-16 | 153.00 | 154.32 | 150.50 | 153.50 | 153.50 | 37,408 |
| 2025-04-15 | 152.00 | 155.50 | 149.50 | 153.00 | 153.00 | 71,507 |
| 2025-04-14 | 142.50 | 151.00 | 136.62 | 151.00 | 151.00 | 97,668 |
| 2025-04-11 | 142.00 | 143.00 | 136.28 | 142.00 | 142.00 | 10,438 |
| 2025-04-10 | 140.50 | 142.90 | 134.95 | 137.00 | 137.00 | 85,981 |
| 2025-04-09 | 135.00 | 136.00 | 133.00 | 133.50 | 133.50 | 73,471 |
| 2025-04-08 | 138.00 | 138.00 | 131.00 | 135.00 | 135.00 | 190,120 |
| 2025-04-07 | 136.50 | 140.00 | 131.00 | 134.00 | 134.00 | 174,839 |
| 2025-04-04 | 149.00 | 150.03 | 137.00 | 137.00 | 137.00 | 273,796 |
| 2025-04-03 | 147.50 | 148.50 | 144.50 | 145.50 | 145.50 | 329,006 |
| 2025-04-02 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | 49,578 |
| 2025-04-01 | 144.50 | 148.96 | 144.50 | 145.00 | 145.00 | 34,735 |
| 2025-03-31 | 152.00 | 154.30 | 144.00 | 146.00 | 146.00 | 194,728 |
| 2025-03-28 | 153.00 | 154.00 | 148.50 | 152.00 | 152.00 | 304,403 |
| 2025-03-27 | 154.00 | 155.00 | 152.89 | 155.00 | 155.00 | 379,070 |
| 2025-03-26 | 152.00 | 155.00 | 148.00 | 154.50 | 154.50 | 159,082 |
| 2025-03-25 | 150.00 | 153.96 | 149.50 | 152.50 | 152.50 | 12,408 |
| 2025-03-24 | 150.00 | 152.50 | 148.00 | 152.00 | 152.00 | 25,015 |
| 2025-03-21 | 149.50 | 153.00 | 147.49 | 153.00 | 153.00 | 384,388 |
| 2025-03-20 | 148.00 | 153.00 | 146.50 | 148.00 | 148.00 | 29,497 |
| 2025-03-19 | 150.00 | 153.00 | 148.00 | 153.00 | 153.00 | 245,758 |
| 2025-03-18 | 147.50 | 150.00 | 146.00 | 150.00 | 150.00 | 319,403 |
| 2025-03-17 | 147.00 | 150.00 | 145.00 | 146.00 | 146.00 | 261,052 |
| 2025-03-14 | 145.00 | 150.50 | 145.00 | 147.00 | 147.00 | 178,342 |
| 2025-03-13 | 149.50 | 154.00 | 144.00 | 145.00 | 145.00 | 322,320 |
| 2025-03-12 | 151.00 | 157.00 | 148.50 | 150.00 | 150.00 | 436,353 |
| 2025-03-11 | 154.00 | 156.97 | 150.00 | 150.00 | 150.00 | 171,446 |
| 2025-03-10 | 155.50 | 160.63 | 153.50 | 153.50 | 153.50 | 222,537 |
| 2025-03-07 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 29,890 |
| 2025-03-06 | 157.50 | 160.00 | 155.00 | 156.00 | 156.00 | 69,927 |
| 2025-03-05 | 156.50 | 159.50 | 155.00 | 155.50 | 155.50 | 43,718 |
| 2025-03-04 | 163.50 | 163.50 | 154.82 | 155.00 | 155.00 | 87,638 |
| 2025-03-03 | 163.50 | 163.50 | 159.25 | 159.50 | 159.50 | 53,506 |
| 2025-02-28 | 163.50 | 163.50 | 155.50 | 159.50 | 159.50 | 153,197 |
| 2025-02-27 | 158.00 | 160.20 | 155.50 | 157.00 | 157.00 | 41,002 |
| 2025-02-26 | 160.00 | 163.00 | 154.00 | 156.00 | 156.00 | 120,416 |
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.