PensionBee Group PLC PBEE
LSE · United Kingdom · Finance
GBp 133.50+5.50 (+4.30%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 127.50 | -3.77% | GBp 130.00 | GBp 135.50 | GBp 127.50 | 8.98K |
| 2026-09-29 | GBp 132.50 | +3.92% | GBp 133.50 | GBp 133.50 | GBp 127.50 | 8.57K |
| 2026-09-28 | GBp 127.50 | -5.90% | GBp 137.00 | GBp 137.00 | GBp 127.00 | 137.83K |
| 2026-09-25 | GBp 135.50 | +1.12% | GBp 132.00 | GBp 136.00 | GBp 130.00 | 54.35K |
| 2026-09-24 | GBp 134.00 | -2.19% | GBp 136.50 | GBp 139.50 | GBp 130.00 | 13.44K |
| 2026-09-23 | GBp 137.00 | -2.14% | GBp 138.00 | GBp 139.50 | GBp 133.50 | 28.10K |
| 2026-09-22 | GBp 140.00 | 0.00% | GBp 139.50 | GBp 140.00 | GBp 132.48 | 69.25K |
| 2026-09-21 | GBp 140.00 | +4.48% | GBp 140.00 | GBp 140.00 | GBp 132.00 | 11.86K |
| 2026-09-18 | GBp 134.00 | -0.74% | GBp 133.50 | GBp 139.50 | GBp 133.50 | 148.33K |
| 2026-09-17 | GBp 135.00 | +3.85% | GBp 130.00 | GBp 135.00 | GBp 130.00 | 42.35K |
| 2026-09-16 | GBp 130.00 | +0.39% | GBp 130.00 | GBp 134.00 | GBp 130.00 | 53.27K |
| 2026-09-15 | GBp 129.50 | -0.38% | GBp 130.50 | GBp 134.50 | GBp 129.50 | 49.64K |
| 2026-09-14 | GBp 130.00 | 0.00% | GBp 130.00 | GBp 135.00 | GBp 130.00 | 4.15K |
| 2026-09-11 | GBp 130.00 | -3.35% | GBp 130.00 | GBp 137.98 | GBp 130.00 | 50.72K |
| 2026-09-10 | GBp 134.50 | -1.10% | GBp 136.00 | GBp 140.00 | GBp 130.00 | 24.47K |
| 2026-09-09 | GBp 136.00 | -1.09% | GBp 137.75 | GBp 140.00 | GBp 136.00 | 11.55K |
| 2026-09-08 | GBp 137.50 | -1.08% | GBp 140.00 | GBp 142.00 | GBp 136.00 | 16.93K |
| 2026-09-07 | GBp 139.00 | +0.72% | GBp 141.00 | GBp 142.50 | GBp 138.00 | 3.34M |
| 2026-09-04 | GBp 138.00 | -1.43% | GBp 138.00 | GBp 145.62 | GBp 138.00 | 43.76K |
| 2026-09-03 | GBp 140.00 | +0.36% | GBp 138.00 | GBp 140.50 | GBp 138.00 | 97.76K |
| 2026-09-02 | GBp 139.50 | -2.45% | GBp 140.00 | GBp 141.00 | GBp 138.50 | 143.67K |
| 2026-09-01 | GBp 143.00 | -1.38% | GBp 141.00 | GBp 146.20 | GBp 138.50 | 69.88K |
| 2026-08-28 | GBp 145.00 | +6.23% | GBp 138.00 | GBp 146.50 | GBp 132.98 | 154.16K |
| 2026-08-27 | GBp 136.50 | +1.49% | GBp 135.00 | GBp 137.24 | GBp 133.66 | 103.67K |
| 2026-08-26 | GBp 134.50 | +0.75% | GBp 135.50 | GBp 140.00 | GBp 130.50 | 200.74K |
| 2026-08-25 | GBp 133.50 | -0.74% | GBp 135.00 | GBp 137.52 | GBp 131.50 | 209.53K |
| 2026-08-24 | GBp 134.50 | +2.28% | GBp 131.50 | GBp 134.89 | GBp 128.80 | 208.45K |
| 2026-08-21 | GBp 131.50 | +4.37% | GBp 127.50 | GBp 134.50 | GBp 125.00 | 214.33K |
| 2026-08-20 | GBp 126.00 | -5.26% | GBp 132.00 | GBp 136.84 | GBp 126.00 | 46.17K |
| 2026-08-19 | GBp 133.00 | -1.48% | GBp 134.00 | GBp 136.84 | GBp 131.26 | 44.04K |
| 2026-08-18 | GBp 135.00 | 0.00% | GBp 134.00 | GBp 140.00 | GBp 134.00 | 62.10K |
| 2026-08-17 | GBp 135.00 | -1.46% | GBp 138.00 | GBp 142.50 | GBp 133.00 | 83.75K |
| 2026-08-14 | GBp 137.00 | -2.14% | GBp 143.50 | GBp 144.50 | GBp 137.00 | 96.79K |
| 2026-08-13 | GBp 140.00 | -3.45% | GBp 145.00 | GBp 145.00 | GBp 140.00 | 217.14K |
| 2026-08-12 | GBp 145.00 | +2.11% | GBp 141.00 | GBp 145.00 | GBp 141.00 | 26.30K |
| 2026-08-11 | GBp 142.00 | +0.71% | GBp 145.00 | GBp 145.00 | GBp 142.00 | 58.94K |
| 2026-08-10 | GBp 141.00 | -4.41% | GBp 145.00 | GBp 148.00 | GBp 140.00 | 94.97K |
| 2026-08-07 | GBp 147.50 | -1.67% | GBp 146.50 | GBp 150.00 | GBp 145.50 | 117.20K |
| 2026-08-06 | GBp 150.00 | +11.11% | GBp 134.50 | GBp 150.00 | GBp 132.00 | 178.60K |
| 2026-08-05 | GBp 135.00 | +1.89% | GBp 130.50 | GBp 137.00 | GBp 130.00 | 155.01K |
| 2026-08-04 | GBp 132.50 | +1.92% | GBp 133.00 | GBp 136.00 | GBp 130.00 | 240.09K |
| 2026-08-03 | GBp 130.00 | -0.38% | GBp 133.00 | GBp 136.00 | GBp 130.00 | 24.46K |
| 2026-07-31 | GBp 130.50 | -0.76% | GBp 133.00 | GBp 135.00 | GBp 130.50 | 231.62K |
| 2026-07-30 | GBp 131.50 | -0.38% | GBp 131.50 | GBp 132.00 | GBp 127.32 | 49.10K |
| 2026-07-29 | GBp 132.00 | +3.53% | GBp 127.50 | GBp 132.00 | GBp 126.91 | 42.04K |
| 2026-07-28 | GBp 127.50 | +2.00% | GBp 125.50 | GBp 131.00 | GBp 121.73 | 361.62K |
| 2026-07-27 | GBp 125.00 | 0.00% | GBp 126.00 | GBp 127.00 | GBp 124.00 | 112.62K |
| 2026-07-24 | GBp 125.00 | +4.60% | GBp 119.00 | GBp 127.00 | GBp 119.00 | 33.48K |
| 2026-07-23 | GBp 119.50 | -3.24% | GBp 123.50 | GBp 126.50 | GBp 119.50 | 82.43K |
| 2026-07-22 | GBp 123.50 | -1.20% | GBp 123.50 | GBp 126.14 | GBp 123.50 | 20.16K |
| 2026-07-21 | GBp 125.00 | +2.46% | GBp 126.50 | GBp 126.50 | GBp 121.00 | 28.17K |
| 2026-07-20 | GBp 122.00 | 0.00% | GBp 126.50 | GBp 126.50 | GBp 121.00 | 7.91K |
| 2026-07-17 | GBp 122.00 | +1.67% | GBp 122.50 | GBp 126.50 | GBp 121.34 | 66.20K |
| 2026-07-16 | GBp 120.00 | +0.42% | GBp 120.50 | GBp 126.50 | GBp 119.57 | 64.14K |
| 2026-07-15 | GBp 119.50 | -4.02% | GBp 123.00 | GBp 124.90 | GBp 119.50 | 30.25K |
| 2026-07-14 | GBp 124.50 | -3.86% | GBp 126.50 | GBp 134.50 | GBp 124.50 | 52.56K |
| 2026-07-13 | GBp 129.50 | +0.39% | GBp 128.00 | GBp 130.00 | GBp 125.00 | 88.88K |
| 2026-07-10 | GBp 129.00 | -1.90% | GBp 129.50 | GBp 134.50 | GBp 129.00 | 87.15K |
| 2026-07-09 | GBp 131.50 | -2.23% | GBp 132.00 | GBp 135.00 | GBp 131.00 | 127.36K |
| 2026-07-08 | GBp 134.50 | +4.26% | GBp 132.00 | GBp 135.00 | GBp 125.50 | 86.35K |
| 2026-07-07 | GBp 129.00 | +0.78% | GBp 128.50 | GBp 132.00 | GBp 125.50 | 50.75K |
| 2026-07-06 | GBp 128.00 | 0.00% | GBp 125.00 | GBp 131.50 | GBp 125.00 | 116.42K |
| 2026-07-03 | GBp 128.00 | -2.66% | GBp 128.00 | GBp 131.50 | GBp 127.49 | 129.77K |
| 2026-07-02 | GBp 131.50 | +3.95% | GBp 129.50 | GBp 131.50 | GBp 125.50 | 94.18K |
| 2026-07-01 | GBp 126.50 | -2.69% | GBp 126.50 | GBp 131.50 | GBp 126.50 | 1.20K |
| 2026-06-30 | GBp 130.00 | +1.56% | GBp 122.00 | GBp 130.00 | GBp 122.00 | 533.94K |
| 2026-06-29 | GBp 128.00 | +2.40% | GBp 124.00 | GBp 129.50 | GBp 124.00 | 189.76K |
| 2026-06-26 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 126.00 | GBp 121.76 | 429.13K |
| 2026-06-25 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 127.04 | GBp 122.50 | 72.53K |
| 2026-06-24 | GBp 125.00 | 0.00% | GBp 125.00 | GBp 129.50 | GBp 125.00 | 8.43K |
| 2026-06-23 | GBp 125.00 | 0.00% | GBp 127.50 | GBp 132.50 | GBp 125.00 | 28.62K |
| 2026-06-22 | GBp 125.00 | -4.21% | GBp 137.00 | GBp 139.50 | GBp 125.00 | 31.27K |
| 2026-06-19 | GBp 130.50 | -3.69% | GBp 140.00 | GBp 140.00 | GBp 130.50 | 330.40K |
| 2026-06-18 | GBp 135.50 | -0.73% | GBp 134.50 | GBp 139.50 | GBp 133.75 | 29.99K |
| 2026-06-17 | GBp 136.50 | -0.36% | GBp 134.00 | GBp 138.50 | GBp 133.50 | 58.98K |
| 2026-06-16 | GBp 137.00 | +3.79% | GBp 132.00 | GBp 139.00 | GBp 130.00 | 390.04K |
| 2026-06-15 | GBp 132.00 | +0.38% | GBp 137.50 | GBp 137.50 | GBp 132.00 | 9.90K |
| 2026-06-12 | GBp 131.50 | -1.87% | GBp 134.00 | GBp 137.00 | GBp 131.50 | 120.92K |
| 2026-06-11 | GBp 134.00 | 0.00% | GBp 132.00 | GBp 137.00 | GBp 130.00 | 25.46K |
| 2026-06-10 | GBp 134.00 | -1.11% | GBp 139.00 | GBp 142.50 | GBp 131.00 | 37.22K |
| 2026-06-09 | GBp 135.50 | -5.24% | GBp 143.00 | GBp 143.00 | GBp 135.50 | 30.07K |
| 2026-06-08 | GBp 143.00 | +5.15% | GBp 142.00 | GBp 143.00 | GBp 135.79 | 277.61K |
| 2026-06-05 | GBp 136.00 | -0.37% | GBp 136.00 | GBp 142.50 | GBp 135.50 | 18.52K |
| 2026-06-04 | GBp 136.50 | 0.00% | GBp 137.00 | GBp 142.50 | GBp 135.00 | 19.92K |
| 2026-06-03 | GBp 136.50 | -0.36% | GBp 138.00 | GBp 145.50 | GBp 136.50 | 24.12K |
| 2026-06-02 | GBp 137.00 | -1.08% | GBp 137.00 | GBp 145.50 | GBp 136.00 | 12.48K |
| 2026-06-01 | GBp 138.50 | -1.07% | GBp 136.00 | GBp 142.00 | GBp 136.00 | 15.29K |
| 2026-05-29 | GBp 140.00 | 0.00% | GBp 138.00 | GBp 140.00 | GBp 138.00 | 357.46K |
| 2026-05-28 | GBp 140.00 | +0.36% | GBp 140.00 | GBp 145.50 | GBp 138.00 | 12.63K |
| 2026-05-27 | GBp 139.50 | -0.36% | GBp 139.00 | GBp 140.00 | GBp 138.00 | 149.23K |