Pensionbee Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 119.71 | 127.50 | 119.71 | 127.50 | 127.50 | 58,848 |
| 2026-10-22 | 120.00 | 126.50 | 118.50 | 121.00 | 121.00 | 67,996 |
| 2026-10-21 | 124.00 | 131.50 | 117.00 | 120.00 | 120.00 | 95,750 |
| 2026-10-20 | 128.00 | 129.50 | 124.50 | 128.00 | 128.00 | 99,670 |
| 2026-10-19 | 131.00 | 131.00 | 124.00 | 124.00 | 124.00 | 92,449 |
| 2026-10-16 | 133.50 | 133.50 | 125.00 | 125.00 | 125.00 | 159,425 |
| 2026-10-15 | 127.50 | 135.00 | 127.50 | 128.00 | 128.00 | 156,419 |
| 2026-10-14 | 132.50 | 132.50 | 126.00 | 127.00 | 127.00 | 42,314 |
| 2026-10-13 | 133.00 | 135.00 | 126.50 | 127.00 | 127.00 | 11,422 |
| 2026-10-12 | 132.00 | 133.00 | 127.00 | 127.00 | 127.00 | 22,773 |
| 2026-10-09 | 129.00 | 132.50 | 126.50 | 127.00 | 127.00 | 32,086 |
| 2026-10-08 | 132.50 | 132.50 | 126.50 | 128.00 | 128.00 | 3,196 |
| 2026-10-07 | 129.50 | 133.00 | 126.00 | 133.00 | 133.00 | 47,492 |
| 2026-10-06 | 132.50 | 132.50 | 126.00 | 129.50 | 129.50 | 30,001 |
| 2026-10-05 | 127.50 | 130.00 | 127.50 | 130.00 | 130.00 | 51,245 |
| 2026-10-02 | 129.00 | 133.50 | 128.00 | 128.00 | 128.00 | 38,517 |
| 2026-10-01 | 132.00 | 133.50 | 128.00 | 128.00 | 128.00 | 39,211 |
| 2026-09-30 | 130.00 | 135.50 | 127.50 | 127.50 | 127.50 | 8,984 |
| 2026-09-29 | 133.50 | 133.50 | 127.50 | 132.50 | 132.50 | 8,565 |
| 2026-09-28 | 137.00 | 137.00 | 127.00 | 127.50 | 127.50 | 137,828 |
| 2026-09-25 | 132.00 | 136.00 | 130.00 | 135.50 | 135.50 | 54,353 |
| 2026-09-24 | 136.50 | 139.50 | 130.00 | 134.00 | 134.00 | 13,444 |
| 2026-09-23 | 138.00 | 139.50 | 133.50 | 137.00 | 137.00 | 28,098 |
| 2026-09-22 | 139.50 | 140.00 | 132.48 | 140.00 | 140.00 | 69,251 |
| 2026-09-21 | 140.00 | 140.00 | 132.00 | 140.00 | 140.00 | 11,858 |
| 2026-09-18 | 133.50 | 139.50 | 133.50 | 134.00 | 134.00 | 148,334 |
| 2026-09-17 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 42,350 |
| 2026-09-16 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | 53,274 |
| 2026-09-15 | 130.50 | 134.50 | 129.50 | 129.50 | 129.50 | 49,641 |
| 2026-09-14 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 4,154 |
| 2026-09-11 | 130.00 | 137.98 | 130.00 | 130.00 | 130.00 | 50,719 |
| 2026-09-10 | 136.00 | 140.00 | 130.00 | 134.50 | 134.50 | 24,473 |
| 2026-09-09 | 137.75 | 140.00 | 136.00 | 136.00 | 136.00 | 11,551 |
| 2026-09-08 | 140.00 | 142.00 | 136.00 | 137.50 | 137.50 | 16,925 |
| 2026-09-07 | 141.00 | 142.50 | 138.00 | 139.00 | 139.00 | 3,342,395 |
| 2026-09-04 | 138.00 | 145.62 | 138.00 | 138.00 | 138.00 | 43,762 |
| 2026-09-03 | 138.00 | 140.50 | 138.00 | 140.00 | 140.00 | 97,755 |
| 2026-09-02 | 140.00 | 141.00 | 138.50 | 139.50 | 139.50 | 143,669 |
| 2026-09-01 | 141.00 | 146.20 | 138.50 | 143.00 | 143.00 | 69,877 |
| 2026-08-28 | 138.00 | 146.50 | 132.98 | 145.00 | 145.00 | 154,156 |
| 2026-08-27 | 135.00 | 137.25 | 133.66 | 136.50 | 136.50 | 103,670 |
| 2026-08-26 | 135.50 | 140.00 | 130.50 | 134.50 | 134.50 | 200,742 |
| 2026-08-25 | 135.00 | 137.52 | 131.50 | 133.50 | 133.50 | 209,530 |
| 2026-08-24 | 131.50 | 134.89 | 128.81 | 134.50 | 134.50 | 208,445 |
| 2026-08-21 | 127.50 | 134.50 | 125.00 | 131.50 | 131.50 | 214,332 |
| 2026-08-20 | 132.00 | 136.84 | 126.00 | 126.00 | 126.00 | 46,167 |
| 2026-08-19 | 134.00 | 136.84 | 131.26 | 133.00 | 133.00 | 44,036 |
| 2026-08-18 | 134.00 | 140.00 | 134.00 | 135.00 | 135.00 | 62,104 |
| 2026-08-17 | 138.00 | 142.50 | 133.00 | 135.00 | 135.00 | 83,751 |
| 2026-08-14 | 143.50 | 144.50 | 137.00 | 137.00 | 137.00 | 96,793 |
| 2026-08-13 | 145.00 | 145.00 | 140.00 | 140.00 | 140.00 | 217,139 |
| 2026-08-12 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | 26,295 |
| 2026-08-11 | 145.00 | 145.00 | 142.00 | 142.00 | 142.00 | 58,937 |
| 2026-08-10 | 145.00 | 148.00 | 140.00 | 141.00 | 141.00 | 94,965 |
| 2026-08-07 | 146.50 | 150.00 | 145.50 | 147.50 | 147.50 | 117,203 |
| 2026-08-06 | 134.50 | 150.00 | 132.00 | 150.00 | 150.00 | 178,603 |
| 2026-08-05 | 130.50 | 137.00 | 130.00 | 135.00 | 135.00 | 155,010 |
| 2026-08-04 | 133.00 | 136.00 | 130.00 | 132.50 | 132.50 | 240,086 |
| 2026-08-03 | 133.00 | 136.00 | 130.00 | 130.00 | 130.00 | 24,457 |
| 2026-07-31 | 133.00 | 135.00 | 130.50 | 130.50 | 130.50 | 231,615 |
Page 1 of 2 · 65 trading daysOlder →
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.