Shares Magazine
167.00p+4.50 (+2.77%)30 May 2025, 16:56
Pensionbee Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 159.00p | 160.00p | 150.50p | 157.00p | 70,512 |
| Apr 17, 2025 | 151.00p | 156.00p | 150.00p | 153.00p | 103,633 |
| Apr 16, 2025 | 153.00p | 154.32p | 150.50p | 153.50p | 37,407 |
| Apr 15, 2025 | 152.00p | 155.50p | 149.50p | 153.00p | 71,506 |
| Apr 14, 2025 | 142.50p | 151.00p | 136.62p | 151.00p | 97,667 |
| Apr 11, 2025 | 142.00p | 143.00p | 136.28p | 142.00p | 10,437 |
| Apr 10, 2025 | 140.50p | 142.90p | 134.95p | 137.00p | 85,981 |
| Apr 9, 2025 | 135.00p | 136.00p | 133.00p | 133.50p | 73,470 |
| Apr 8, 2025 | 138.00p | 138.00p | 131.00p | 135.00p | 190,119 |
| Apr 7, 2025 | 136.50p | 140.00p | 131.00p | 134.00p | 174,839 |
| Apr 4, 2025 | 149.00p | 150.03p | 137.00p | 137.00p | 273,796 |
| Apr 3, 2025 | 147.50p | 148.50p | 144.50p | 145.50p | 329,006 |
| Apr 2, 2025 | 149.00p | 150.00p | 145.00p | 145.00p | 49,578 |
| Apr 1, 2025 | 144.50p | 148.96p | 144.50p | 145.00p | 34,735 |
| Mar 31, 2025 | 152.00p | 154.30p | 144.00p | 146.00p | 194,727 |
| Mar 28, 2025 | 153.00p | 154.00p | 148.50p | 152.00p | 304,402 |
| Mar 27, 2025 | 154.00p | 155.00p | 152.89p | 155.00p | 379,069 |
| Mar 26, 2025 | 152.00p | 155.00p | 148.00p | 154.50p | 159,082 |
| Mar 25, 2025 | 150.00p | 153.96p | 149.50p | 152.50p | 12,408 |
| Mar 24, 2025 | 150.00p | 152.50p | 148.00p | 152.00p | 25,014 |
| Mar 21, 2025 | 149.50p | 153.00p | 147.49p | 153.00p | 384,387 |
| Mar 20, 2025 | 148.00p | 153.00p | 146.50p | 148.00p | 29,496 |
| Mar 19, 2025 | 150.00p | 153.00p | 148.00p | 153.00p | 245,757 |
| Mar 18, 2025 | 147.50p | 150.00p | 146.00p | 150.00p | 319,402 |
| Mar 17, 2025 | 147.00p | 150.00p | 145.00p | 146.00p | 261,052 |
| Mar 14, 2025 | 145.00p | 150.50p | 145.00p | 147.00p | 178,341 |
| Mar 13, 2025 | 149.50p | 154.00p | 144.00p | 145.00p | 322,320 |
| Mar 12, 2025 | 151.00p | 157.00p | 148.50p | 150.00p | 436,352 |
| Mar 11, 2025 | 154.00p | 156.97p | 150.00p | 150.00p | 171,445 |
| Mar 10, 2025 | 155.50p | 160.63p | 153.50p | 153.50p | 222,537 |
| Mar 7, 2025 | 156.00p | 160.00p | 156.00p | 156.00p | 29,890 |
| Mar 6, 2025 | 157.50p | 160.00p | 155.00p | 156.00p | 69,927 |
| Mar 5, 2025 | 156.50p | 159.50p | 155.00p | 155.50p | 43,718 |
| Mar 4, 2025 | 163.50p | 163.50p | 154.82p | 155.00p | 87,638 |
| Mar 3, 2025 | 163.50p | 163.50p | 159.25p | 159.50p | 53,505 |
| Feb 28, 2025 | 163.50p | 163.50p | 155.50p | 159.50p | 153,196 |
| Feb 27, 2025 | 158.00p | 160.20p | 155.50p | 157.00p | 41,001 |
| Feb 26, 2025 | 160.00p | 163.00p | 154.00p | 156.00p | 120,415 |
| Feb 25, 2025 | 166.00p | 166.00p | 155.00p | 155.00p | 619,434 |
| Feb 24, 2025 | 166.00p | 166.00p | 160.00p | 160.00p | 48,968 |
| Feb 21, 2025 | 165.00p | 166.00p | 160.00p | 165.00p | 10,329 |
| Feb 20, 2025 | 160.50p | 163.50p | 160.00p | 160.50p | 20,917 |
| Feb 19, 2025 | 164.50p | 168.50p | 160.50p | 160.50p | 52,995 |
| 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 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.