Shares Magazine
170.50p-0.50 (-0.29%)11 Jul 2025, 16:36
Pensionbee Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 171.00p | 172.50p | 169.00p | 170.50p | 34,271 |
| Jul 10, 2025 | 169.00p | 172.00p | 168.50p | 171.00p | 56,722 |
| Jul 9, 2025 | 168.00p | 170.50p | 168.00p | 169.00p | 50,606 |
| Jul 8, 2025 | 170.00p | 172.50p | 167.00p | 168.00p | 20,220 |
| Jul 7, 2025 | 170.00p | 174.50p | 170.00p | 172.50p | 8,974 |
| Jul 4, 2025 | 171.00p | 174.50p | 167.00p | 172.50p | 166,330 |
| Jul 3, 2025 | 169.00p | 169.50p | 166.50p | 169.50p | 99,933 |
| Jul 2, 2025 | 175.00p | 175.00p | 168.00p | 169.00p | 154,427 |
| Jul 1, 2025 | 170.00p | 174.00p | 168.50p | 173.00p | 110,818 |
| Jun 30, 2025 | 169.50p | 174.00p | 166.50p | 166.50p | 332,269 |
| Jun 27, 2025 | 165.00p | 170.00p | 163.50p | 169.00p | 33,425 |
| Jun 26, 2025 | 168.00p | 168.50p | 164.00p | 166.00p | 153,493 |
| Jun 25, 2025 | 168.00p | 168.00p | 163.50p | 165.50p | 428,529 |
| Jun 24, 2025 | 161.00p | 167.00p | 161.00p | 165.50p | 58,190 |
| Jun 23, 2025 | 160.50p | 165.00p | 159.00p | 159.00p | 64,278 |
| Jun 20, 2025 | 166.00p | 166.00p | 155.50p | 166.00p | 148,436 |
| Jun 19, 2025 | 157.50p | 160.50p | 155.50p | 160.00p | 55,001 |
| Jun 18, 2025 | 159.50p | 160.50p | 156.50p | 160.50p | 104,117 |
| Jun 17, 2025 | 156.50p | 160.50p | 155.54p | 160.00p | 82,194 |
| Jun 16, 2025 | 160.00p | 164.00p | 155.00p | 161.00p | 54,634 |
| Jun 13, 2025 | 160.00p | 167.00p | 157.00p | 160.50p | 48,982 |
| Jun 12, 2025 | 163.50p | 167.00p | 157.50p | 162.00p | 141,162 |
| Jun 11, 2025 | 160.00p | 162.44p | 159.00p | 160.00p | 115,200 |
| Jun 10, 2025 | 163.50p | 168.50p | 160.50p | 163.00p | 54,182 |
| Jun 9, 2025 | 164.00p | 170.00p | 160.50p | 164.00p | 14,388 |
| Jun 6, 2025 | 164.00p | 166.00p | 160.00p | 165.00p | 265,006 |
| Jun 5, 2025 | 164.00p | 166.00p | 164.00p | 165.00p | 28,897 |
| Jun 4, 2025 | 166.50p | 169.50p | 164.00p | 165.00p | 77,507 |
| Jun 3, 2025 | 170.00p | 170.00p | 167.00p | 168.00p | 53,344 |
| Jun 2, 2025 | 167.00p | 171.75p | 160.50p | 168.50p | 182,266 |
| May 30, 2025 | 164.50p | 167.63p | 159.50p | 167.00p | 158,010 |
| May 29, 2025 | 163.50p | 165.00p | 156.50p | 162.50p | 86,933 |
| May 28, 2025 | 163.00p | 164.50p | 157.50p | 163.00p | 19,972 |
| May 27, 2025 | 165.00p | 165.00p | 157.00p | 162.00p | 157,141 |
| May 23, 2025 | 159.00p | 159.50p | 155.50p | 159.00p | 93,794 |
| May 22, 2025 | 158.50p | 161.00p | 155.00p | 158.50p | 29,349 |
| May 21, 2025 | 158.00p | 161.50p | 157.00p | 157.00p | 7,168 |
| May 20, 2025 | 156.50p | 161.50p | 155.00p | 157.50p | 56,844 |
| May 19, 2025 | 158.50p | 165.93p | 155.00p | 156.50p | 48,148 |
| May 16, 2025 | 165.00p | 165.50p | 160.00p | 163.00p | 89,885 |
| May 15, 2025 | 161.00p | 165.50p | 158.00p | 165.50p | 68,080 |
| May 14, 2025 | 157.00p | 162.50p | 151.50p | 159.00p | 211,274 |
| May 13, 2025 | 150.00p | 154.50p | 150.00p | 153.00p | 178,898 |
| May 12, 2025 | 146.00p | 152.00p | 143.83p | 151.50p | 108,370 |
| May 9, 2025 | 145.50p | 148.00p | 142.00p | 145.00p | 167,294 |
| May 8, 2025 | 148.00p | 154.44p | 146.35p | 149.00p | 131,578 |
| May 7, 2025 | 151.50p | 154.50p | 146.25p | 148.50p | 35,721 |
| May 6, 2025 | 152.50p | 156.50p | 150.50p | 152.00p | 49,211 |
| May 2, 2025 | 156.50p | 156.50p | 152.50p | 156.00p | 49,029 |
| May 1, 2025 | 152.50p | 156.50p | 150.50p | 155.00p | 18,518 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.