161.99p-4.51 (-2.71%)19 Feb 2025, 12:29
Pensionbee Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Feb 18, 2025 | 167.50p | 168.79p | 161.50p | 166.50p | 153,461 |
Feb 17, 2025 | 157.50p | 169.00p | 151.00p | 169.00p | 146,384 |
Feb 14, 2025 | 156.00p | 157.49p | 150.00p | 150.00p | 73,595 |
Feb 13, 2025 | 151.50p | 155.50p | 151.50p | 155.00p | 16,937 |
Feb 12, 2025 | 157.50p | 157.50p | 153.00p | 154.00p | 49,247 |
Feb 11, 2025 | 157.00p | 157.00p | 150.50p | 153.00p | 222,638 |
Feb 10, 2025 | 155.49p | 156.00p | 154.00p | 155.00p | 139,313 |
Feb 7, 2025 | 159.00p | 161.50p | 153.50p | 154.00p | 299,738 |
Feb 6, 2025 | 161.00p | 164.50p | 158.73p | 160.00p | 161,048 |
Feb 5, 2025 | 168.50p | 168.50p | 160.00p | 162.00p | 112,147 |
Feb 4, 2025 | 164.00p | 165.00p | 162.00p | 162.00p | 151,599 |
Feb 3, 2025 | 161.50p | 167.50p | 161.50p | 164.50p | 153,175 |
Jan 31, 2025 | 161.00p | 166.00p | 160.00p | 165.00p | 141,257 |
Jan 30, 2025 | 160.50p | 164.50p | 159.00p | 164.00p | 63,739 |
Jan 29, 2025 | 159.00p | 165.00p | 157.00p | 160.00p | 85,767 |
Jan 28, 2025 | 159.00p | 165.00p | 157.00p | 162.00p | 77,945 |
Jan 27, 2025 | 158.00p | 159.00p | 158.00p | 158.00p | 32,409 |
Jan 24, 2025 | 163.00p | 163.00p | 156.00p | 158.00p | 158,944 |
Jan 23, 2025 | 172.50p | 173.93p | 155.50p | 160.50p | 397,543 |
Jan 22, 2025 | 171.00p | 173.00p | 171.00p | 173.00p | 45,183 |
Jan 21, 2025 | 170.00p | 174.00p | 168.00p | 173.00p | 101,980 |
Jan 20, 2025 | 171.50p | 174.00p | 166.40p | 171.00p | 222,535 |
Jan 17, 2025 | 167.00p | 172.00p | 161.40p | 168.50p | 99,520 |
Jan 16, 2025 | 163.50p | 166.13p | 162.03p | 165.00p | 130,838 |
Jan 15, 2025 | 163.00p | 163.50p | 157.00p | 160.50p | 81,991 |
Jan 14, 2025 | 163.00p | 163.00p | 156.00p | 156.50p | 54,338 |
Jan 13, 2025 | 158.00p | 163.60p | 156.00p | 157.00p | 97,877 |
Jan 10, 2025 | 157.00p | 163.50p | 157.00p | 159.00p | 129,268 |
Jan 9, 2025 | 165.00p | 165.00p | 157.00p | 158.00p | 129,842 |
Jan 8, 2025 | 170.00p | 174.50p | 155.91p | 157.50p | 217,708 |
Jan 7, 2025 | 175.00p | 175.00p | 169.00p | 170.00p | 60,065 |
Jan 6, 2025 | 175.00p | 175.00p | 168.50p | 169.00p | 80,925 |
Jan 3, 2025 | 164.50p | 175.00p | 161.38p | 172.50p | 213,876 |
Jan 2, 2025 | 159.00p | 164.50p | 159.00p | 160.00p | 89,980 |
Dec 31, 2024 | 157.00p | 160.50p | 155.47p | 160.50p | 46,447 |
Dec 30, 2024 | 152.50p | 158.00p | 152.50p | 158.00p | 125,363 |
Dec 27, 2024 | 152.50p | 157.00p | 151.00p | 156.00p | 132,709 |
Dec 24, 2024 | 151.00p | 158.00p | 151.00p | 158.00p | 70,544 |
Dec 23, 2024 | 151.50p | 157.50p | 150.00p | 157.50p | 88,926 |
Dec 20, 2024 | 150.50p | 155.00p | 149.00p | 149.00p | 459,192 |
Dec 19, 2024 | 155.00p | 155.00p | 150.50p | 152.50p | 115,078 |
Dec 18, 2024 | 153.00p | 155.00p | 153.00p | 154.50p | 63,054 |
Dec 17, 2024 | 151.00p | 157.00p | 148.00p | 153.00p | 243,134 |
Dec 16, 2024 | 160.00p | 160.00p | 150.50p | 150.50p | 83,171 |
Dec 13, 2024 | 158.00p | 159.50p | 152.50p | 155.00p | 115,403 |
Dec 12, 2024 | 157.00p | 158.50p | 153.42p | 157.50p | 76,676 |
Dec 11, 2024 | 154.00p | 157.50p | 147.50p | 157.50p | 229,384 |
Dec 10, 2024 | 154.00p | 154.00p | 150.00p | 150.00p | 215,864 |
Dec 9, 2024 | 151.50p | 153.52p | 147.10p | 152.00p | 82,618 |
Dec 6, 2024 | 147.00p | 150.50p | 146.50p | 150.50p | 110,586 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Antofagasta PLC | 1,889.50 | 2.97 |
Mony Group PLC | 205.00 | 2.50 |
Paypoint PLC | 669.00 | 2.45 |
Chemring Group PLC | 368.51 | 2.22 |
Bae Systems PLC | 1,360.50 | 1.80 |
Future PLC | 1,023.00 | 1.69 |
Fallers
Company | Price | % Chg |
---|---|---|
Wood Group (John) PLC | 24.90 | -14.43 |
Trainline PLC | 316.20 | -8.61 |
Glencore PLC | 327.35 | -7.41 |
Wizz Air Holdings PLC | 1,555.00 | -4.31 |
Easyjet PLC | 498.10 | -3.77 |
Ferrexpo PLC | 98.10 | -3.63 |