1. Share Prices

  2. Pensionbee Group PLC (PBEE)

160.00p-2.00 (-1.23%)04 Aug 2025, 16:35
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
Aug 4, 2025167.00p167.00p160.00p160.00p32,458
Aug 1, 2025170.00p170.00p160.00p162.00p86,468
Jul 31, 2025169.50p169.50p163.00p167.00p34,395
Jul 30, 2025171.50p171.50p163.00p163.00p32,857
Jul 29, 2025170.00p174.00p167.00p167.00p287,192
Jul 28, 2025171.50p174.50p167.50p171.00p39,119
Jul 25, 2025171.50p175.00p170.57p172.50p74,598
Jul 24, 2025171.50p172.93p168.38p172.50p50,379
Jul 23, 2025173.00p173.00p167.50p170.50p164,901
Jul 22, 2025168.00p171.50p163.50p170.50p51,445
Jul 21, 2025165.89p171.50p163.00p163.00p331,673
Jul 18, 2025166.00p172.00p163.50p167.00p59,363
Jul 17, 2025168.50p170.00p164.00p164.00p17,321
Jul 16, 2025166.50p166.50p165.00p166.50p9,075
Jul 15, 2025172.50p173.00p166.50p166.50p277,215
Jul 14, 2025172.00p172.50p169.00p169.50p127,381
Jul 11, 2025171.00p172.50p169.00p170.50p34,271
Jul 10, 2025169.00p172.00p168.50p171.00p56,722
Jul 9, 2025168.00p170.50p168.00p169.00p50,606
Jul 8, 2025170.00p172.50p167.00p168.00p20,220
Jul 7, 2025170.00p174.50p170.00p172.50p8,974
Jul 4, 2025171.00p174.50p167.00p172.50p166,330
Jul 3, 2025169.00p169.50p166.50p169.50p99,933
Jul 2, 2025175.00p175.00p168.00p169.00p154,427
Jul 1, 2025170.00p174.00p168.50p173.00p110,818
Jun 30, 2025169.50p174.00p166.50p166.50p332,269
Jun 27, 2025165.00p170.00p163.50p169.00p33,425
Jun 26, 2025168.00p168.50p164.00p166.00p153,493
Jun 25, 2025168.00p168.00p163.50p165.50p428,529
Jun 24, 2025161.00p167.00p161.00p165.50p58,190
Jun 23, 2025160.50p165.00p159.00p159.00p64,278
Jun 20, 2025166.00p166.00p155.50p166.00p148,436
Jun 19, 2025157.50p160.50p155.50p160.00p55,001
Jun 18, 2025159.50p160.50p156.50p160.50p104,117
Jun 17, 2025156.50p160.50p155.54p160.00p82,194
Jun 16, 2025160.00p164.00p155.00p161.00p54,634
Jun 13, 2025160.00p167.00p157.00p160.50p48,982
Jun 12, 2025163.50p167.00p157.50p162.00p141,162
Jun 11, 2025160.00p162.44p159.00p160.00p115,200
Jun 10, 2025163.50p168.50p160.50p163.00p54,182
Jun 9, 2025164.00p170.00p160.50p164.00p14,388
Jun 6, 2025164.00p166.00p160.00p165.00p265,006
Jun 5, 2025164.00p166.00p164.00p165.00p28,897
Jun 4, 2025166.50p169.50p164.00p165.00p77,507
Jun 3, 2025170.00p170.00p167.00p168.00p53,344
Jun 2, 2025167.00p171.75p160.50p168.50p182,266
May 30, 2025164.50p167.63p159.50p167.00p158,010
May 29, 2025163.50p165.00p156.50p162.50p86,933
May 28, 2025163.00p164.50p157.50p163.00p19,972
May 27, 2025165.00p165.00p157.00p162.00p157,141
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92
Risers/fallers data from previous trading day. Today's data available from 8:15am.