1. Share Prices

  2. Pensionbee Group PLC (PBEE)

159.00p+2.00 (+1.27%)12 Dec 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
Dec 12, 2025153.00p159.00p153.00p159.00p34,844
Dec 11, 2025156.50p158.50p153.50p157.00p5,594
Dec 10, 2025153.50p157.50p153.00p153.00p1,823,546
Dec 9, 2025158.00p161.50p155.00p156.00p26,447
Dec 8, 2025160.00p163.50p158.00p158.00p3,033
Dec 5, 2025160.00p164.50p158.00p160.00p71,590
Dec 4, 2025161.50p164.06p159.00p159.00p25,218
Dec 3, 2025160.00p164.50p160.00p162.50p11,658
Dec 2, 2025160.50p165.00p160.00p160.00p13,369
Dec 1, 2025169.00p169.00p160.00p160.50p13,981
Nov 28, 2025164.00p169.00p160.00p164.50p127,786
Nov 27, 2025159.00p164.00p158.00p161.00p28,637
Nov 26, 2025160.00p163.00p152.00p160.50p69,524
Nov 25, 2025159.50p159.50p152.00p155.00p12,480
Nov 24, 2025151.50p157.36p151.50p154.50p2,737
Nov 21, 2025154.50p159.50p152.00p153.50p94,652
Nov 20, 2025154.00p157.50p154.00p157.50p11,887
Nov 19, 2025150.50p160.00p150.50p156.50p9,636
Nov 18, 2025155.00p159.50p153.01p157.00p89,994
Nov 17, 2025157.00p157.00p155.00p156.00p17,512
Nov 15, 2025155.50p161.00p155.50p161.00p14,195
Nov 13, 2025159.50p159.50p159.50p159.50p4,666
Nov 12, 2025161.50p164.50p159.00p161.50p9,675
Nov 11, 2025164.50p164.50p159.00p159.00p5,007
Nov 10, 2025164.50p164.50p158.00p161.00p7,355
Nov 7, 2025159.50p164.00p155.50p158.50p16,201
Nov 6, 2025158.00p162.22p155.50p159.00p11,013
Nov 5, 2025159.00p162.00p157.00p158.00p74,988
Nov 4, 2025157.50p163.00p157.50p160.00p40,513
Nov 3, 2025162.00p164.00p157.51p158.00p54,356
Oct 31, 2025158.00p161.50p158.00p160.20p124,366
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, 2025152.50p155.00p151.17p155.00p219,375
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, 2025154.50p160.00p154.50p158.50p18,762
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
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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.