PensionBee Group plc - PBEE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 21, 2025	159.59	158.5	158.5	160	153.5	19,203
October 20, 2025	160.32	156	156	161.5	153.89	19,842
October 17, 2025	158.5	158.5	158.5	164.5	154.5	64,849
October 16, 2025	157.71	159.5	159.5	162	155.5	41,947
October 15, 2025	161.5	156	156	161.5	155.5	8,624
October 14, 2025	157.52	156.5	156.5	159.5	155.5	70,005
October 13, 2025	155.68	164.5	164.5	164.5	155.5	13,368
October 10, 2025	156	157	157	159.5	155	131,648
October 09, 2025	156	156.5	156.5	161	155	40,518
October 08, 2025	155.5	159	159	164.5	155.24	33,776
October 07, 2025	159.06	155	155	164	155	20,398
October 06, 2025	157.02	161	161	165	155.5	8,025
October 03, 2025	160.68	162	162	164.5	160.68	30,653
October 02, 2025	165	160.5	160.5	165	160.06	52,933
October 01, 2025	159.82	160	160	161.5	158	8,746
September 30, 2025	158	160	160	160	156	516,919
September 29, 2025	154.15	159	159	160	153	119,726
September 26, 2025	154.5	155	155	155	152.88	11,038
September 25, 2025	161.39	152.5	152.5	164	152.5	85,784
September 24, 2025	163	160.5	160.5	165	155.3	193,362
September 23, 2025	149.42	162.5	162.5	162.5	148.5	323,690
September 22, 2025	148	149	149	149	143.5	674,857
September 19, 2025	157.61	146	146	157.61	146	292,317
September 18, 2025	151.38	151.5	151.5	153.5	150	237,531
September 17, 2025	155.37	151.5	151.5	155.37	150	137,790
September 16, 2025	152.07	152.5	152.5	156.5	150.5	185,683
September 15, 2025	150	153.5	153.5	155.32	150	41,938
September 12, 2025	151.5	150	150	153.5	150	46,003
September 11, 2025	151.95	151.5	151.5	153	151.5	21,243
September 10, 2025	152.5	151	151	153.5	150	52,331
September 09, 2025	147	150	150	152	147	832,760
September 08, 2025	151	148	148	155	147	416,093
September 05, 2025	149.34	150	150	152	148.5	52,235
September 04, 2025	147	149.5	149.5	154.5	147	130,652
September 03, 2025	156.5	151	151	159.5	149.25	126,482
September 02, 2025	164	160.5	160.5	165.86	158	29,887
September 01, 2025	160	162	162	168.5	160	34,145
August 29, 2025	162.25	166	166	166	161.5	168,218
August 28, 2025	164.25	162	162	168	160	189,296
August 27, 2025	166	161	161	166.5	160.5	18,682
August 26, 2025	169	162.5	162.5	170	162.5	81,825
August 22, 2025	166.81	168	168	169.5	165.5	92,258
August 21, 2025	167.11	167	167	170	165	19,056
August 20, 2025	166.5	168	168	171	165.5	48,281
August 19, 2025	167.29	167.5	167.5	169.85	165.58	28,259
August 18, 2025	165	170.5	170.5	170.5	165	20,179
August 15, 2025	167.62	166	166	171.5	165.44	18,145
August 14, 2025	168	168.5	168.5	171.53	165	4.76M
August 13, 2025	160	167	167	169	160	137,983
August 12, 2025	163	165.5	165.5	165.5	160.8	6,356
August 11, 2025	166.5	165	165	166.5	160	27,458
August 08, 2025	164	162.75	162.75	164	160	7,848
August 07, 2025	160	161.5	161.5	166.5	160	39,256
August 06, 2025	167	164	164	167	158.17	31,284
August 05, 2025	161.04	160.5	160.5	163.5	157	79,680
August 04, 2025	167	160	160	167	160	32,458
August 01, 2025	170	162	162	170	160	86,469
July 31, 2025	164.04	167	167	169.5	163	34,396
July 30, 2025	171.5	163	163	171.5	163	32,857
July 29, 2025	174	167	167	174	167	287,193

PensionBee Group plc (PBEE.L) LSE