PensionBee Group plc (PBEE.L) LSE
140.00
+0(+0.00%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
140.00
+0(+0.00%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 140 | 140 | 140 | 145.5 | 138 | 35,886 |
| April 01, 2026 | 135 | 140 | 140 | 140 | 135 | 24,256 |
| March 31, 2026 | 131 | 140 | 140 | 140 | 131 | 165,147 |
| March 30, 2026 | 137 | 136 | 136 | 141 | 136 | 521,372 |
| March 27, 2026 | 138.48 | 139 | 139 | 139 | 134 | 52,335 |
| March 26, 2026 | 143.5 | 135 | 135 | 143.5 | 134 | 41,389 |
| March 25, 2026 | 142 | 140 | 140 | 142 | 136.6 | 62,083 |
| March 24, 2026 | 138.25 | 136 | 136 | 143.5 | 136 | 61,520 |
| March 23, 2026 | 142.01 | 140 | 140 | 142.56 | 135.5 | 263,207 |
| March 20, 2026 | 146.5 | 140 | 140 | 146.5 | 140 | 49,878 |
| March 19, 2026 | 144.38 | 140 | 140 | 148.5 | 140 | 123,653 |
| March 18, 2026 | 148.5 | 144 | 144 | 148.5 | 144 | 461,010 |
| March 17, 2026 | 144.6 | 145 | 145 | 146.33 | 144 | 117,778 |
| March 16, 2026 | 145.79 | 144 | 144 | 148 | 143.5 | 293,950 |
| March 13, 2026 | 147 | 143.5 | 143.5 | 152.5 | 143.5 | 49,846 |
| March 12, 2026 | 153.55 | 150 | 150 | 156.5 | 150 | 265,338 |
| March 11, 2026 | 155.88 | 153 | 153 | 158.5 | 153 | 9,305 |
| March 10, 2026 | 157.93 | 155 | 155 | 159.5 | 154.77 | 58,349 |
| March 09, 2026 | 154.43 | 159 | 159 | 159.5 | 153 | 22,683 |
| March 06, 2026 | 158.5 | 160 | 160 | 160 | 153.5 | 13,463 |
| March 05, 2026 | 153 | 155.5 | 155.5 | 157.5 | 153 | 124,527 |
| March 04, 2026 | 158.1 | 159 | 159 | 159 | 154 | 19,199 |
| March 03, 2026 | 154.38 | 158.5 | 158.5 | 158.5 | 153 | 83,989 |
| March 02, 2026 | 153.5 | 154 | 154 | 158.5 | 153 | 16,713 |
| February 27, 2026 | 154 | 156 | 156 | 156 | 153 | 667,550 |
| February 26, 2026 | 153 | 156 | 156 | 158.5 | 153 | 2,095 |
| February 25, 2026 | 153 | 154.5 | 154.5 | 156 | 153 | 97,954 |
| February 24, 2026 | 157.16 | 154.5 | 154.5 | 159 | 153 | 1,910 |
| February 23, 2026 | 153 | 153 | 153 | 158.5 | 153 | 49,632 |
| February 20, 2026 | 156.01 | 154 | 0 | 159 | 153 | 46,836 |
| February 19, 2026 | 156 | 153.5 | 0 | 156.98 | 153 | 151,709 |
| February 18, 2026 | 153 | 153 | 0 | 159 | 153 | 118,259 |
| February 17, 2026 | 156.21 | 154 | 0 | 159 | 153 | 153,537 |
| February 16, 2026 | 153 | 153.5 | 0 | 159.5 | 153 | 81,382 |
| February 13, 2026 | 157.41 | 153 | 0 | 159.5 | 153 | 124,147 |
| February 12, 2026 | 157.3 | 155 | 0 | 159 | 154.5 | 21,708 |
| February 11, 2026 | 155.21 | 154.5 | 0 | 159.5 | 154 | 11,948 |
| February 10, 2026 | 159 | 154.5 | 0 | 159.5 | 153.5 | 43,814 |
| February 09, 2026 | 162.43 | 155 | 0 | 164.32 | 153.5 | 54,938 |
| February 06, 2026 | 161 | 161 | 0 | 165 | 160.5 | 266,209 |
| February 05, 2026 | 165 | 161 | 0 | 165 | 158 | 5.75M |
| February 04, 2026 | 160.5 | 161 | 0 | 167.5 | 160.5 | 41,177 |
| February 03, 2026 | 165 | 162 | 0 | 166 | 161 | 50,501 |
| February 02, 2026 | 164.3 | 161 | 0 | 165 | 161 | 44,487 |
| January 30, 2026 | 166.5 | 162 | 0 | 167 | 160.5 | 180,053 |
| January 29, 2026 | 164.5 | 163.5 | 0 | 168 | 163 | 22,065 |
| January 28, 2026 | 161.5 | 165 | 0 | 167.5 | 160.39 | 18,261 |
| January 27, 2026 | 161.3 | 168 | 0 | 168 | 161.3 | 166,903 |
| January 26, 2026 | 162.5 | 162 | 0 | 165 | 160 | 82,692 |
| January 23, 2026 | 162.86 | 162.5 | 0 | 166.64 | 158 | 158,310 |
| January 22, 2026 | 163.46 | 166 | 0 | 168 | 163.33 | 319,485 |
| January 21, 2026 | 161.62 | 162 | 0 | 163.37 | 158.5 | 250,441 |
| January 20, 2026 | 162.05 | 160.5 | 0 | 165.09 | 160 | 76,718 |
| January 19, 2026 | 164 | 162 | 0 | 169.5 | 161.18 | 25,260 |
| January 16, 2026 | 162.51 | 163 | 0 | 167.64 | 161.5 | 14,199 |
| January 15, 2026 | 162.48 | 169 | 0 | 169.5 | 161.5 | 14,324 |
| January 14, 2026 | 161.51 | 164 | 0 | 168.5 | 161 | 20,149 |
| January 13, 2026 | 163.5 | 163.5 | 0 | 168.5 | 163.5 | 1.09M |
| January 12, 2026 | 163.5 | 164 | 0 | 170.5 | 163 | 23,729 |
| January 09, 2026 | 167.86 | 165 | 0 | 170.5 | 163 | 50,564 |