152.50p+3.50 (+2.35%)21 Nov 2024, 16:44
Pensionbee Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Nov 20, 2024 | 147.50p | 150.00p | 147.50p | 149.00p | 190,230 |
Nov 19, 2024 | 149.00p | 150.00p | 146.50p | 149.00p | 108,676 |
Nov 18, 2024 | 155.00p | 155.00p | 146.62p | 150.00p | 318,202 |
Nov 15, 2024 | 155.00p | 155.00p | 149.12p | 150.00p | 305,389 |
Nov 14, 2024 | 154.00p | 156.50p | 153.00p | 154.00p | 96,582 |
Nov 13, 2024 | 155.00p | 156.00p | 150.68p | 154.00p | 152,560 |
Nov 12, 2024 | 156.00p | 157.50p | 152.30p | 156.00p | 82,079 |
Nov 11, 2024 | 160.00p | 160.26p | 152.00p | 155.00p | 267,084 |
Nov 8, 2024 | 164.50p | 164.50p | 158.00p | 158.00p | 504,277 |
Nov 7, 2024 | 164.50p | 167.17p | 158.50p | 161.50p | 110,945 |
Nov 6, 2024 | 163.50p | 167.50p | 163.00p | 164.50p | 142,320 |
Nov 5, 2024 | 158.50p | 163.50p | 158.50p | 161.50p | 133,363 |
Nov 4, 2024 | 162.50p | 163.00p | 157.00p | 159.00p | 174,288 |
Nov 1, 2024 | 163.50p | 164.78p | 162.00p | 163.00p | 149,477 |
Oct 31, 2024 | 168.00p | 171.00p | 163.00p | 164.00p | 212,420 |
Oct 30, 2024 | 165.00p | 170.20p | 163.00p | 168.00p | 224,365 |
Oct 29, 2024 | 172.00p | 172.00p | 163.50p | 163.50p | 153,789 |
Oct 28, 2024 | 172.00p | 174.50p | 169.00p | 169.00p | 240,524 |
Oct 25, 2024 | 170.50p | 175.00p | 169.00p | 173.00p | 338,104 |
Oct 24, 2024 | 183.50p | 184.00p | 170.00p | 170.00p | 610,866 |
Oct 23, 2024 | 189.50p | 190.97p | 184.00p | 185.00p | 285,205 |
Oct 22, 2024 | 188.00p | 191.00p | 186.06p | 187.50p | 107,649 |
Oct 21, 2024 | 188.00p | 191.00p | 183.30p | 191.00p | 1,187,125 |
Oct 18, 2024 | 184.50p | 187.50p | 181.00p | 184.50p | 168,820 |
Oct 17, 2024 | 183.50p | 186.97p | 181.00p | 184.50p | 67,359 |
Oct 16, 2024 | 184.50p | 186.00p | 182.83p | 183.50p | 61,417 |
Oct 15, 2024 | 183.00p | 187.00p | 181.00p | 182.00p | 49,540 |
Oct 14, 2024 | 185.50p | 185.50p | 181.00p | 183.50p | 208,386 |
Oct 11, 2024 | 183.00p | 185.00p | 182.01p | 183.00p | 43,977 |
Oct 10, 2024 | 184.50p | 185.50p | 182.00p | 182.00p | 44,134 |
Oct 9, 2024 | 184.50p | 185.00p | 183.00p | 183.00p | 355,679 |
Oct 8, 2024 | 180.50p | 185.50p | 180.50p | 185.00p | 9,817 |
Oct 7, 2024 | 188.00p | 190.00p | 180.50p | 184.00p | 174,674 |
Oct 4, 2024 | 181.00p | 189.50p | 178.00p | 189.00p | 296,937 |
Oct 3, 2024 | 178.00p | 181.00p | 176.50p | 180.50p | 154,355 |
Oct 2, 2024 | 175.00p | 178.00p | 172.90p | 178.00p | 85,536 |
Oct 1, 2024 | 173.50p | 179.00p | 172.50p | 174.00p | 223,932 |
Sep 30, 2024 | 171.50p | 175.50p | 168.00p | 173.50p | 174,536 |
Sep 27, 2024 | 172.00p | 173.00p | 170.00p | 170.50p | 122,849 |
Sep 26, 2024 | 168.50p | 172.00p | 168.50p | 169.00p | 105,051 |
Sep 25, 2024 | 172.00p | 172.00p | 167.00p | 168.50p | 43,803 |
Sep 24, 2024 | 172.00p | 173.50p | 168.00p | 169.00p | 42,112 |
Sep 23, 2024 | 172.00p | 172.50p | 168.50p | 169.50p | 145,392 |
Sep 20, 2024 | 168.50p | 172.50p | 168.50p | 172.00p | 162,737 |
Sep 19, 2024 | 168.00p | 170.00p | 168.00p | 169.50p | 75,214 |
Sep 18, 2024 | 169.00p | 173.50p | 168.00p | 168.00p | 129,319 |
Sep 17, 2024 | 172.00p | 172.50p | 169.00p | 169.00p | 119,004 |
Sep 16, 2024 | 171.00p | 172.00p | 169.00p | 169.00p | 78,664 |
Sep 13, 2024 | 170.50p | 171.49p | 169.50p | 171.00p | 30,782 |
Sep 12, 2024 | 168.50p | 171.00p | 168.50p | 170.00p | 32,471 |
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