161.99p-4.51 (-2.71%)19 Feb 2025, 12:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pensionbee Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 18, 2025167.50p168.79p161.50p166.50p153,461
Feb 17, 2025157.50p169.00p151.00p169.00p146,384
Feb 14, 2025156.00p157.49p150.00p150.00p73,595
Feb 13, 2025151.50p155.50p151.50p155.00p16,937
Feb 12, 2025157.50p157.50p153.00p154.00p49,247
Feb 11, 2025157.00p157.00p150.50p153.00p222,638
Feb 10, 2025155.49p156.00p154.00p155.00p139,313
Feb 7, 2025159.00p161.50p153.50p154.00p299,738
Feb 6, 2025161.00p164.50p158.73p160.00p161,048
Feb 5, 2025168.50p168.50p160.00p162.00p112,147
Feb 4, 2025164.00p165.00p162.00p162.00p151,599
Feb 3, 2025161.50p167.50p161.50p164.50p153,175
Jan 31, 2025161.00p166.00p160.00p165.00p141,257
Jan 30, 2025160.50p164.50p159.00p164.00p63,739
Jan 29, 2025159.00p165.00p157.00p160.00p85,767
Jan 28, 2025159.00p165.00p157.00p162.00p77,945
Jan 27, 2025158.00p159.00p158.00p158.00p32,409
Jan 24, 2025163.00p163.00p156.00p158.00p158,944
Jan 23, 2025172.50p173.93p155.50p160.50p397,543
Jan 22, 2025171.00p173.00p171.00p173.00p45,183
Jan 21, 2025170.00p174.00p168.00p173.00p101,980
Jan 20, 2025171.50p174.00p166.40p171.00p222,535
Jan 17, 2025167.00p172.00p161.40p168.50p99,520
Jan 16, 2025163.50p166.13p162.03p165.00p130,838
Jan 15, 2025163.00p163.50p157.00p160.50p81,991
Jan 14, 2025163.00p163.00p156.00p156.50p54,338
Jan 13, 2025158.00p163.60p156.00p157.00p97,877
Jan 10, 2025157.00p163.50p157.00p159.00p129,268
Jan 9, 2025165.00p165.00p157.00p158.00p129,842
Jan 8, 2025170.00p174.50p155.91p157.50p217,708
Jan 7, 2025175.00p175.00p169.00p170.00p60,065
Jan 6, 2025175.00p175.00p168.50p169.00p80,925
Jan 3, 2025164.50p175.00p161.38p172.50p213,876
Jan 2, 2025159.00p164.50p159.00p160.00p89,980
Dec 31, 2024157.00p160.50p155.47p160.50p46,447
Dec 30, 2024152.50p158.00p152.50p158.00p125,363
Dec 27, 2024152.50p157.00p151.00p156.00p132,709
Dec 24, 2024151.00p158.00p151.00p158.00p70,544
Dec 23, 2024151.50p157.50p150.00p157.50p88,926
Dec 20, 2024150.50p155.00p149.00p149.00p459,192
Dec 19, 2024155.00p155.00p150.50p152.50p115,078
Dec 18, 2024153.00p155.00p153.00p154.50p63,054
Dec 17, 2024151.00p157.00p148.00p153.00p243,134
Dec 16, 2024160.00p160.00p150.50p150.50p83,171
Dec 13, 2024158.00p159.50p152.50p155.00p115,403
Dec 12, 2024157.00p158.50p153.42p157.50p76,676
Dec 11, 2024154.00p157.50p147.50p157.50p229,384
Dec 10, 2024154.00p154.00p150.00p150.00p215,864
Dec 9, 2024151.50p153.52p147.10p152.00p82,618
Dec 6, 2024147.00p150.50p146.50p150.50p110,586
Showing 1 to 50 of 254
February
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
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
1
2
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
February
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
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
1
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