1. Share Prices

  2. Pensionbee Group PLC (PBEE)

149.00p-3.00 (-1.97%)25 Nov 2024, 11:42
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pensionbee Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024153.00p153.50p150.00p152.00p281,581
Nov 21, 2024148.50p152.50p148.00p152.50p77,237
Nov 20, 2024147.50p150.00p147.50p149.00p190,230
Nov 19, 2024149.00p150.00p146.50p149.00p108,676
Nov 18, 2024155.00p155.00p146.62p150.00p318,202
Nov 15, 2024155.00p155.00p149.12p150.00p305,389
Nov 14, 2024154.00p156.50p153.00p154.00p96,582
Nov 13, 2024155.00p156.00p150.68p154.00p152,560
Nov 12, 2024156.00p157.50p152.30p156.00p82,079
Nov 11, 2024160.00p160.26p152.00p155.00p267,084
Nov 8, 2024164.50p164.50p158.00p158.00p504,277
Nov 7, 2024164.50p167.17p158.50p161.50p110,945
Nov 6, 2024163.50p167.50p163.00p164.50p142,320
Nov 5, 2024158.50p163.50p158.50p161.50p133,363
Nov 4, 2024162.50p163.00p157.00p159.00p174,288
Nov 1, 2024163.50p164.78p162.00p163.00p149,477
Oct 31, 2024168.00p171.00p163.00p164.00p212,420
Oct 30, 2024165.00p170.20p163.00p168.00p224,365
Oct 29, 2024172.00p172.00p163.50p163.50p153,789
Oct 28, 2024172.00p174.50p169.00p169.00p240,524
Oct 25, 2024170.50p175.00p169.00p173.00p338,104
Oct 24, 2024183.50p184.00p170.00p170.00p610,866
Oct 23, 2024189.50p190.97p184.00p185.00p285,205
Oct 22, 2024188.00p191.00p186.06p187.50p107,649
Oct 21, 2024188.00p191.00p183.30p191.00p1,187,125
Oct 18, 2024184.50p187.50p181.00p184.50p168,820
Oct 17, 2024183.50p186.97p181.00p184.50p67,359
Oct 16, 2024184.50p186.00p182.83p183.50p61,417
Oct 15, 2024183.00p187.00p181.00p182.00p49,540
Oct 14, 2024185.50p185.50p181.00p183.50p208,386
Oct 11, 2024183.00p185.00p182.01p183.00p43,977
Oct 10, 2024184.50p185.50p182.00p182.00p44,134
Oct 9, 2024184.50p185.00p183.00p183.00p355,679
Oct 8, 2024180.50p185.50p180.50p185.00p9,817
Oct 7, 2024188.00p190.00p180.50p184.00p174,674
Oct 4, 2024181.00p189.50p178.00p189.00p296,937
Oct 3, 2024178.00p181.00p176.50p180.50p154,355
Oct 2, 2024175.00p178.00p172.90p178.00p85,536
Oct 1, 2024173.50p179.00p172.50p174.00p223,932
Sep 30, 2024171.50p175.50p168.00p173.50p174,536
Sep 27, 2024172.00p173.00p170.00p170.50p122,849
Sep 26, 2024168.50p172.00p168.50p169.00p105,051
Sep 25, 2024172.00p172.00p167.00p168.50p43,803
Sep 24, 2024172.00p173.50p168.00p169.00p42,112
Sep 23, 2024172.00p172.50p168.50p169.50p145,392
Sep 20, 2024168.50p172.50p168.50p172.00p162,737
Sep 19, 2024168.00p170.00p168.00p169.50p75,214
Sep 18, 2024169.00p173.50p168.00p168.00p129,319
Sep 17, 2024172.00p172.50p169.00p169.00p119,004
Sep 16, 2024171.00p172.00p169.00p169.00p78,664
123456
Showing 1 to 50 of 255

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC71.308.86
Jd Sports Fashion PLC98.815.72
Ocado Group PLC319.004.21
Cmc Markets PLC273.503.60
Aston Martin Lagonda Global Holdings PLC109.303.40
Goodwin PLC6,793.992.94

Fallers

CompanyPrice% Chg
Kingfisher PLC255.30-13.43
Hochschild Mining PLC218.26-2.56
Ip Group PLC41.80-2.45
Fresnillo PLC638.40-2.16
Clarkson PLC3,855.00-2.03
Dunelm Group PLC1,131.00-1.99