1. Share Prices

  2. Pensionbee Group PLC (PBEE)

158.50p-0.50 (-0.31%)07 Nov 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
Nov 6, 2025158.00p162.22p155.50p159.00p11,013
Nov 5, 2025159.00p162.00p157.00p159.50p102,738
Nov 4, 2025157.50p163.00p157.50p160.00p40,513
Nov 3, 2025162.00p164.00p157.51p158.00p54,356
Oct 31, 2025158.00p161.50p157.50p161.00p127,473
Oct 30, 2025160.00p164.00p157.50p160.00p38,006
Oct 29, 2025158.50p164.00p153.50p162.00p148,069
Oct 28, 2025155.00p159.50p154.62p158.00p44,232
Oct 27, 2025152.50p159.50p151.17p155.00p226,626
Oct 24, 2025159.00p162.00p152.50p152.50p68,393
Oct 23, 2025164.50p165.00p155.50p158.50p42,060
Oct 22, 2025155.00p161.50p153.50p159.00p83,819
Oct 21, 2025154.50p160.00p153.50p158.50p19,203
Oct 20, 2025155.00p161.50p153.89p156.00p19,842
Oct 17, 2025158.50p164.50p154.50p158.50p64,848
Oct 16, 2025157.00p162.00p155.50p159.50p41,946
Oct 15, 2025160.00p161.50p155.50p156.00p8,624
Oct 14, 2025159.50p159.50p155.50p156.50p70,005
Oct 13, 2025156.50p164.50p155.50p164.50p13,368
Oct 10, 2025156.00p159.50p155.00p157.00p131,648
Oct 9, 2025155.50p161.00p155.00p156.50p40,516
Oct 8, 2025156.00p164.50p155.24p159.00p33,776
Oct 7, 2025159.00p164.00p155.00p155.00p20,398
Oct 6, 2025165.00p165.00p155.50p161.00p8,025
Oct 3, 2025162.00p164.50p160.68p162.00p30,652
Oct 2, 2025162.00p165.00p160.06p160.50p52,933
Oct 1, 2025160.50p161.50p158.00p160.00p8,746
Sep 30, 2025160.00p160.00p156.00p160.00p516,916
Sep 29, 2025155.00p160.00p153.00p159.00p166,181
Sep 26, 2025153.50p155.00p152.88p155.00p11,038
Sep 25, 2025160.50p164.00p152.50p152.50p85,784
Sep 24, 2025163.00p165.00p155.30p160.50p193,361
Sep 23, 2025150.00p162.50p148.50p162.50p323,690
Sep 22, 2025148.00p149.00p143.50p149.00p674,857
Sep 19, 2025151.00p157.61p146.00p146.00p292,316
Sep 18, 2025151.00p153.50p150.00p151.50p237,531
Sep 17, 2025153.00p155.37p150.00p151.50p137,790
Sep 16, 2025154.00p156.50p150.50p152.50p185,683
Sep 15, 2025150.00p155.32p150.00p153.50p41,937
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
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC141.505.83
Jtc PLC1,358.005.11
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26