Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 151.00 | 151.50 | 149.50 | 150.00 | 150.00 | 33,322 |
| 2024-11-27 | 148.50 | 152.00 | 148.50 | 151.00 | 151.00 | 75,955 |
| 2024-11-26 | 153.00 | 153.00 | 149.56 | 150.50 | 150.50 | 169,314 |
| 2024-11-25 | 150.50 | 153.00 | 148.50 | 152.00 | 152.00 | 268,207 |
| 2024-11-22 | 153.00 | 153.50 | 150.00 | 152.00 | 152.00 | 281,581 |
| 2024-11-21 | 148.50 | 152.50 | 148.00 | 152.50 | 152.50 | 77,237 |
| 2024-11-20 | 147.50 | 150.00 | 147.50 | 149.00 | 149.00 | 190,231 |
| 2024-11-19 | 149.00 | 150.00 | 146.50 | 149.00 | 149.00 | 108,677 |
| 2024-11-18 | 155.00 | 155.00 | 146.62 | 150.00 | 150.00 | 318,202 |
| 2024-11-15 | 155.00 | 155.00 | 149.12 | 150.00 | 150.00 | 305,389 |
| 2024-11-14 | 154.00 | 156.50 | 153.00 | 154.00 | 154.00 | 96,582 |
| 2024-11-13 | 155.00 | 156.00 | 150.68 | 154.00 | 154.00 | 152,560 |
| 2024-11-12 | 156.00 | 157.50 | 152.30 | 156.00 | 156.00 | 82,079 |
| 2024-11-11 | 160.00 | 160.26 | 152.00 | 155.00 | 155.00 | 267,085 |
| 2024-11-08 | 164.50 | 164.50 | 158.00 | 158.00 | 158.00 | 504,277 |
| 2024-11-07 | 164.50 | 167.17 | 158.50 | 161.50 | 161.50 | 110,945 |
| 2024-11-06 | 163.50 | 167.50 | 163.00 | 164.50 | 164.50 | 142,321 |
| 2024-11-05 | 158.50 | 163.50 | 158.50 | 161.50 | 161.50 | 133,364 |
| 2024-11-04 | 162.50 | 163.00 | 157.00 | 159.00 | 159.00 | 174,289 |
| 2024-11-01 | 163.50 | 164.78 | 162.00 | 163.00 | 163.00 | 149,477 |
| 2024-10-31 | 168.00 | 171.00 | 163.00 | 164.00 | 164.00 | 212,420 |
| 2024-10-30 | 165.00 | 170.20 | 163.00 | 168.00 | 168.00 | 224,365 |
| 2024-10-29 | 172.00 | 172.00 | 163.50 | 163.50 | 163.50 | 153,790 |
| 2024-10-28 | 172.00 | 174.50 | 169.00 | 169.00 | 169.00 | 240,524 |
| 2024-10-25 | 170.50 | 175.00 | 169.00 | 173.00 | 173.00 | 338,104 |
| 2024-10-24 | 183.50 | 185.10 | 170.00 | 170.00 | 170.00 | 610,866 |
| 2024-10-23 | 189.50 | 190.97 | 184.00 | 185.00 | 185.00 | 285,205 |
| 2024-10-22 | 188.00 | 191.00 | 186.06 | 187.50 | 187.50 | 107,649 |
| 2024-10-21 | 188.00 | 191.00 | 183.30 | 191.00 | 191.00 | 1,187,125 |
| 2024-10-18 | 184.50 | 187.50 | 181.00 | 184.50 | 184.50 | 168,820 |
| 2024-10-17 | 183.50 | 186.97 | 181.00 | 184.50 | 184.50 | 67,359 |
| 2024-10-16 | 184.00 | 187.50 | 182.22 | 183.50 | 183.50 | 61,417 |
| 2024-10-15 | 183.00 | 187.00 | 181.00 | 182.00 | 182.00 | 49,540 |
| 2024-10-14 | 185.50 | 185.50 | 181.00 | 183.50 | 183.50 | 208,386 |
| 2024-10-11 | 183.00 | 185.00 | 182.01 | 183.00 | 183.00 | 43,977 |
| 2024-10-10 | 184.50 | 185.50 | 182.00 | 182.00 | 182.00 | 44,134 |
| 2024-10-09 | 184.50 | 185.00 | 183.00 | 183.00 | 183.00 | 355,679 |
| 2024-10-08 | 180.50 | 185.50 | 180.50 | 185.00 | 185.00 | 9,817 |
| 2024-10-07 | 188.00 | 190.00 | 180.50 | 184.00 | 184.00 | 174,675 |
| 2024-10-04 | 181.00 | 189.50 | 178.00 | 189.00 | 189.00 | 296,937 |
| 2024-10-03 | 178.00 | 181.00 | 176.50 | 180.50 | 180.50 | 154,355 |
| 2024-10-02 | 175.00 | 178.00 | 172.90 | 178.00 | 178.00 | 85,536 |
| 2024-10-01 | 173.50 | 179.00 | 172.50 | 174.00 | 174.00 | 223,933 |
| 2024-09-30 | 171.50 | 175.50 | 168.00 | 173.50 | 173.50 | 174,536 |
| 2024-09-27 | 172.00 | 173.00 | 170.00 | 170.50 | 170.50 | 122,849 |
| 2024-09-26 | 168.50 | 172.00 | 168.50 | 169.00 | 169.00 | 105,051 |
| 2024-09-25 | 172.00 | 172.00 | 167.00 | 168.50 | 168.50 | 43,804 |
| 2024-09-24 | 172.00 | 173.50 | 168.00 | 169.00 | 169.00 | 42,113 |
| 2024-09-23 | 172.00 | 172.50 | 168.50 | 169.50 | 169.50 | 145,392 |
| 2024-09-20 | 168.50 | 172.50 | 168.50 | 172.00 | 172.00 | 162,737 |
| 2024-09-19 | 168.00 | 170.00 | 168.00 | 169.50 | 169.50 | 75,214 |
| 2024-09-18 | 169.00 | 173.50 | 168.00 | 168.00 | 168.00 | 129,319 |
| 2024-09-17 | 172.00 | 172.50 | 169.00 | 169.00 | 169.00 | 119,005 |
| 2024-09-16 | 171.00 | 172.00 | 169.00 | 169.00 | 169.00 | 78,664 |
| 2024-09-13 | 170.50 | 171.49 | 169.50 | 171.00 | 171.00 | 30,782 |
| 2024-09-12 | 168.50 | 171.00 | 168.50 | 170.00 | 170.00 | 32,471 |
| 2024-09-11 | 171.50 | 172.00 | 168.00 | 169.00 | 169.00 | 89,337 |
| 2024-09-10 | 170.00 | 172.00 | 168.00 | 170.50 | 170.50 | 81,698 |
| 2024-09-09 | 175.00 | 176.00 | 164.64 | 168.00 | 168.00 | 409,348 |
| 2024-09-06 | 173.50 | 174.26 | 170.00 | 172.00 | 172.00 | 98,954 |
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.