1. Share Prices

  2. Pensionbee Group PLC (PBEE)

171.12p+2.12 (+1.25%)30 Jun 2025, 11:09
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
Jun 27, 2025165.00p170.00p163.50p169.00p33,425
Jun 26, 2025168.00p168.50p164.00p166.00p153,493
Jun 25, 2025168.00p168.00p163.50p165.50p428,529
Jun 24, 2025161.00p167.00p161.00p165.50p58,190
Jun 23, 2025160.50p165.00p159.00p159.00p64,278
Jun 20, 2025166.00p166.00p155.50p166.00p148,436
Jun 19, 2025157.50p160.50p155.50p160.00p55,001
Jun 18, 2025159.50p160.50p156.50p160.50p104,117
Jun 17, 2025156.50p160.50p155.54p160.00p82,194
Jun 16, 2025160.00p164.00p155.00p161.00p54,634
Jun 13, 2025160.00p167.00p157.00p160.50p48,982
Jun 12, 2025163.50p167.00p157.50p162.00p141,162
Jun 11, 2025160.00p162.44p159.00p160.00p115,200
Jun 10, 2025163.50p168.50p160.50p163.00p54,182
Jun 9, 2025164.00p170.00p160.50p164.00p14,388
Jun 6, 2025164.00p166.00p160.00p165.00p265,006
Jun 5, 2025164.00p166.00p164.00p165.00p28,897
Jun 4, 2025166.50p169.50p164.00p165.00p77,507
Jun 3, 2025170.00p170.00p167.00p168.00p53,344
Jun 2, 2025167.00p171.75p160.50p168.50p182,266
May 30, 2025164.50p167.63p159.50p167.00p158,010
May 29, 2025163.50p165.00p156.50p162.50p86,933
May 28, 2025163.00p164.50p157.50p163.00p19,972
May 27, 2025165.00p165.00p157.00p162.00p157,141
May 23, 2025159.00p159.50p155.50p159.00p93,794
May 22, 2025158.50p161.00p155.00p158.50p29,349
May 21, 2025158.00p161.50p157.00p157.00p7,168
May 20, 2025156.50p161.50p155.00p157.50p56,844
May 19, 2025158.50p165.93p155.00p156.50p48,148
May 16, 2025165.00p165.50p160.00p163.00p89,885
May 15, 2025161.00p165.50p158.00p165.50p68,080
May 14, 2025157.00p162.50p151.50p159.00p211,274
May 13, 2025150.00p154.50p150.00p153.00p178,898
May 12, 2025146.00p152.00p143.83p151.50p108,370
May 9, 2025145.50p148.00p142.00p145.00p167,294
May 8, 2025148.00p154.44p146.35p149.00p131,578
May 7, 2025151.50p154.50p146.25p148.50p35,721
May 6, 2025152.50p156.50p150.50p152.00p49,211
May 2, 2025156.50p156.50p152.50p156.00p49,029
May 1, 2025152.50p156.50p150.50p155.00p18,518
Apr 30, 2025151.00p157.00p150.32p151.00p3,198
Apr 29, 2025157.00p157.00p151.00p154.00p40,050
Apr 28, 2025155.00p155.00p151.00p151.50p141,621
Apr 25, 2025155.00p155.00p150.70p152.00p515,848
Apr 24, 2025156.50p159.50p150.00p151.50p137,912
Apr 23, 2025159.00p159.04p151.87p153.00p138,516
Apr 22, 2025159.00p160.00p150.50p157.00p70,512
Apr 17, 2025151.00p156.00p150.00p153.00p103,633
Apr 16, 2025153.00p154.32p150.50p153.50p37,407
Apr 15, 2025152.00p155.50p149.50p153.00p71,506
123456
Showing 1 to 50 of 252

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:
26 Jun 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Burberry Group PLC1,192.003.65
Foresight Group Holdings Limited433.502.24
Integrafin Holdings PLC325.562.05
Sdcl Efficiency Income Trust PLC55.402.03
Qinetiq Group PLC518.001.97
Carnival PLC1,816.751.95

Fallers

CompanyPrice% Chg
Wh Smith PLC1,081.37-4.22
Molten Ventures PLC320.80-3.78
Prs Reit (The) PLC108.20-3.74
Intermediate Capital Group PLC1,945.00-3.33
Man Group PLC172.10-2.93
Dowlais Group PLC65.86-2.28
June
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
June
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00