1. Share Prices

  2. Pensionbee Group PLC (PBEE)

150.00p-1.50 (-0.99%)12 Sep 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pensionbee Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025151.50p153.50p150.00p150.00p44,826
Sep 11, 2025151.50p153.00p151.50p151.50p21,242
Sep 10, 2025151.00p153.50p150.00p151.00p52,330
Sep 9, 2025147.00p152.00p147.00p150.00p788,099
Sep 8, 2025149.50p155.00p147.00p148.00p551,599
Sep 5, 2025151.50p152.00p148.50p150.00p52,234
Sep 4, 2025147.00p155.50p147.00p149.50p130,652
Sep 3, 2025157.00p159.79p148.50p151.00p126,482
Sep 2, 2025160.00p165.85p158.00p160.50p29,887
Sep 1, 2025165.00p168.50p160.00p162.00p34,144
Aug 29, 2025163.50p166.00p161.50p166.00p291,459
Aug 28, 2025162.00p168.00p160.00p162.00p222,296
Aug 27, 2025166.00p166.50p160.50p161.00p18,682
Aug 26, 2025169.00p170.00p162.50p162.50p69,801
Aug 22, 2025165.50p169.50p165.50p168.00p83,354
Aug 21, 2025170.00p170.00p165.00p167.00p19,054
Aug 20, 2025170.00p171.00p165.50p168.00p48,280
Aug 19, 2025168.00p169.84p165.58p167.50p28,259
Aug 18, 2025165.00p170.50p165.00p170.50p20,179
Aug 15, 2025170.50p171.50p165.44p166.00p18,149
Aug 14, 2025168.00p171.53p165.00p168.50p4,756,201
Aug 13, 2025160.00p169.00p160.00p167.00p137,983
Aug 12, 2025162.00p165.50p160.80p165.50p6,356
Aug 11, 2025160.00p166.50p160.00p165.00p27,458
Aug 8, 2025164.00p164.00p160.00p162.75p6,876
Aug 7, 2025160.00p166.50p160.00p161.50p34,050
Aug 6, 2025167.00p167.00p158.17p164.00p31,284
Aug 5, 2025160.00p163.50p157.00p160.50p79,679
Aug 4, 2025167.00p167.00p160.00p160.00p32,458
Aug 1, 2025170.00p170.00p160.00p162.00p86,468
Jul 31, 2025169.50p169.50p163.00p167.00p34,395
Jul 30, 2025171.50p171.50p163.00p163.00p32,857
Jul 29, 2025170.00p174.00p167.00p167.00p287,192
Jul 28, 2025171.50p174.50p167.50p171.00p39,119
Jul 25, 2025171.50p175.00p170.57p172.50p74,598
Jul 24, 2025171.50p172.93p168.38p172.50p50,379
Jul 23, 2025173.00p173.00p167.50p170.50p164,901
Jul 22, 2025168.00p171.50p163.50p170.50p51,445
Jul 21, 2025165.89p171.50p163.00p163.00p331,673
Jul 18, 2025166.00p172.00p163.50p167.00p59,363
Jul 17, 2025168.50p170.00p164.00p164.00p17,321
Jul 16, 2025166.50p166.50p165.00p166.50p9,075
Jul 15, 2025172.50p173.00p166.50p166.50p277,215
Jul 14, 2025172.00p172.50p169.00p169.50p127,381
Jul 11, 2025171.00p172.50p169.00p170.50p34,271
Jul 10, 2025169.00p172.00p168.50p171.00p56,722
Jul 9, 2025168.00p170.50p168.00p169.00p50,606
Jul 8, 2025170.00p172.50p167.00p168.00p20,220
Jul 7, 2025170.00p174.50p170.00p172.50p8,974
Jul 4, 2025171.00p174.50p167.00p172.50p166,330
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.