PensionBee Group PLC PBEE
LSE · Birleşik Krallık · Finans
GBp 128,00+0,50 (+%0,39)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 128,00 | +%0,39 | GBp 131,99 | GBp 133,50 | GBp 128,00 | 39,21K |
| 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 |