Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 166.00 | 166.00 | 155.00 | 155.00 | 155.00 | 619,435 |
| 2025-02-24 | 166.00 | 166.00 | 160.00 | 160.00 | 160.00 | 48,969 |
| 2025-02-21 | 165.00 | 166.00 | 160.00 | 165.00 | 165.00 | 10,329 |
| 2025-02-20 | 160.50 | 163.50 | 160.00 | 160.50 | 160.50 | 20,917 |
| 2025-02-19 | 164.50 | 168.50 | 160.50 | 160.50 | 160.50 | 52,995 |
| 2025-02-18 | 167.50 | 168.79 | 161.50 | 166.50 | 166.50 | 153,461 |
| 2025-02-17 | 157.50 | 169.00 | 151.00 | 169.00 | 169.00 | 146,384 |
| 2025-02-14 | 156.00 | 157.49 | 150.00 | 150.00 | 150.00 | 73,595 |
| 2025-02-13 | 151.50 | 155.50 | 151.50 | 155.00 | 155.00 | 16,937 |
| 2025-02-12 | 157.50 | 157.50 | 153.00 | 154.00 | 154.00 | 49,248 |
| 2025-02-11 | 157.00 | 157.00 | 150.50 | 153.00 | 153.00 | 222,638 |
| 2025-02-10 | 154.00 | 156.00 | 154.00 | 155.00 | 155.00 | 139,313 |
| 2025-02-07 | 159.00 | 161.50 | 153.50 | 154.00 | 154.00 | 299,738 |
| 2025-02-06 | 161.00 | 164.50 | 158.73 | 160.00 | 160.00 | 161,048 |
| 2025-02-05 | 168.50 | 168.50 | 160.00 | 162.00 | 162.00 | 112,147 |
| 2025-02-04 | 164.00 | 165.00 | 162.00 | 162.00 | 162.00 | 151,600 |
| 2025-02-03 | 161.50 | 167.50 | 161.50 | 164.50 | 164.50 | 153,176 |
| 2025-01-31 | 161.00 | 166.00 | 160.00 | 165.00 | 165.00 | 141,257 |
| 2025-01-30 | 160.50 | 164.50 | 159.00 | 164.00 | 164.00 | 63,739 |
| 2025-01-29 | 159.00 | 165.00 | 157.00 | 160.00 | 160.00 | 85,768 |
| 2025-01-28 | 159.00 | 165.00 | 157.00 | 162.00 | 162.00 | 77,946 |
| 2025-01-27 | 158.00 | 159.00 | 158.00 | 158.00 | 158.00 | 32,409 |
| 2025-01-24 | 163.00 | 163.00 | 156.00 | 158.00 | 158.00 | 158,944 |
| 2025-01-23 | 172.50 | 173.93 | 155.50 | 160.50 | 160.50 | 397,544 |
| 2025-01-22 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | 45,183 |
| 2025-01-21 | 170.00 | 174.00 | 168.00 | 173.00 | 173.00 | 101,980 |
| 2025-01-20 | 171.50 | 174.00 | 166.40 | 171.00 | 171.00 | 222,536 |
| 2025-01-17 | 167.00 | 172.00 | 161.40 | 168.50 | 168.50 | 99,520 |
| 2025-01-16 | 163.50 | 166.13 | 162.03 | 165.00 | 165.00 | 130,839 |
| 2025-01-15 | 163.00 | 163.50 | 157.00 | 160.50 | 160.50 | 81,992 |
| 2025-01-14 | 163.00 | 163.00 | 156.00 | 156.50 | 156.50 | 54,338 |
| 2025-01-13 | 158.00 | 163.60 | 156.00 | 157.00 | 157.00 | 97,877 |
| 2025-01-10 | 157.00 | 163.50 | 157.00 | 159.00 | 159.00 | 129,268 |
| 2025-01-09 | 165.00 | 165.00 | 157.00 | 158.00 | 158.00 | 129,843 |
| 2025-01-08 | 170.00 | 174.50 | 155.91 | 157.50 | 157.50 | 217,708 |
| 2025-01-07 | 175.00 | 175.00 | 169.00 | 170.00 | 170.00 | 60,065 |
| 2025-01-06 | 175.00 | 175.00 | 168.50 | 169.00 | 169.00 | 80,926 |
| 2025-01-03 | 164.50 | 175.00 | 161.38 | 172.50 | 172.50 | 213,877 |
| 2025-01-02 | 159.00 | 164.50 | 159.00 | 160.00 | 160.00 | 89,980 |
| 2024-12-31 | 157.00 | 160.50 | 155.47 | 160.50 | 160.50 | 46,447 |
| 2024-12-30 | 152.50 | 158.00 | 152.50 | 158.00 | 158.00 | 125,363 |
| 2024-12-27 | 152.50 | 157.00 | 151.00 | 156.00 | 156.00 | 132,710 |
| 2024-12-24 | 151.00 | 158.00 | 151.00 | 158.00 | 158.00 | 70,545 |
| 2024-12-23 | 151.50 | 157.50 | 150.00 | 157.50 | 157.50 | 88,926 |
| 2024-12-20 | 150.50 | 155.00 | 149.00 | 149.00 | 149.00 | 459,192 |
| 2024-12-19 | 155.00 | 155.00 | 150.50 | 152.50 | 152.50 | 115,078 |
| 2024-12-18 | 153.00 | 155.00 | 153.00 | 154.50 | 154.50 | 63,054 |
| 2024-12-17 | 151.00 | 157.00 | 148.00 | 153.00 | 153.00 | 243,135 |
| 2024-12-16 | 160.00 | 160.00 | 150.50 | 150.50 | 150.50 | 83,171 |
| 2024-12-13 | 158.00 | 159.50 | 152.50 | 155.00 | 155.00 | 115,403 |
| 2024-12-12 | 157.00 | 158.50 | 153.42 | 157.50 | 157.50 | 76,676 |
| 2024-12-11 | 154.00 | 157.50 | 147.50 | 157.50 | 157.50 | 229,384 |
| 2024-12-10 | 154.00 | 154.00 | 150.00 | 150.00 | 150.00 | 215,865 |
| 2024-12-09 | 151.50 | 153.52 | 147.10 | 152.00 | 152.00 | 82,618 |
| 2024-12-06 | 147.00 | 150.50 | 146.50 | 150.50 | 150.50 | 110,586 |
| 2024-12-05 | 148.50 | 149.50 | 145.54 | 147.00 | 147.00 | 180,071 |
| 2024-12-04 | 157.50 | 157.50 | 148.00 | 149.00 | 149.00 | 150,963 |
| 2024-12-03 | 152.50 | 156.50 | 149.04 | 150.00 | 150.00 | 688,077 |
| 2024-12-02 | 150.00 | 152.00 | 147.00 | 151.50 | 151.50 | 314,447 |
| 2024-11-29 | 149.00 | 151.00 | 147.50 | 148.50 | 148.50 | 94,236 |
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.