1. Share Prices

  2. Pensionbee Group PLC (PBEE)

172.00p+2.50 (+1.47%)20 Sep 2024, 16:45
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
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
Sep 13, 2024170.50p171.49p169.50p171.00p30,782
Sep 12, 2024168.50p171.00p168.50p170.00p32,471
Sep 11, 2024171.50p172.00p168.00p169.00p89,337
Sep 10, 2024170.00p172.00p168.00p170.50p81,698
Sep 9, 2024175.00p176.00p164.64p168.00p409,347
Sep 6, 2024173.50p174.26p170.00p172.00p98,953
Sep 5, 2024171.00p175.00p171.00p173.50p71,792
Sep 4, 2024172.00p174.50p171.00p172.50p53,472
Sep 3, 2024172.50p173.00p171.50p172.50p201,647
Sep 2, 2024175.00p175.00p171.00p172.50p129,565
Aug 30, 2024170.50p175.00p170.00p174.50p350,305
Aug 29, 2024168.50p170.00p165.50p170.00p214,727
Aug 28, 2024163.00p172.00p163.00p168.00p249,568
Aug 27, 2024165.00p169.50p163.00p163.00p100,759
Aug 23, 2024163.50p168.50p163.00p164.00p37,982
Aug 22, 2024169.50p172.50p165.00p165.00p24,410
Aug 21, 2024172.00p173.50p170.00p170.00p162,256
Aug 20, 2024168.50p172.50p165.13p171.00p204,711
Aug 19, 2024165.00p169.00p162.00p168.50p156,621
Aug 16, 2024161.00p165.00p159.00p162.00p108,281
Aug 15, 2024156.00p161.00p155.32p160.00p154,277
Aug 14, 2024153.00p160.00p150.00p160.00p116,181
Aug 13, 2024152.00p153.50p149.75p153.00p233,341
Aug 12, 2024153.00p156.50p150.18p154.00p157,866
Aug 9, 2024153.00p158.00p153.00p155.50p27,300
Aug 8, 2024157.50p158.98p153.00p158.00p57,407
Aug 7, 2024153.00p160.00p153.00p157.50p60,983
Aug 6, 2024153.00p157.98p152.68p153.75p50,017
Aug 5, 2024160.50p162.50p148.28p153.00p331,615
Aug 2, 2024170.00p170.00p160.00p161.00p160,496
Aug 1, 2024164.00p169.20p162.00p167.00p150,164
Jul 31, 2024168.50p168.50p163.35p164.50p102,387
Jul 30, 2024171.00p171.00p165.35p167.75p39,923
Jul 29, 2024170.00p171.00p165.18p166.50p18,487
Jul 26, 2024171.00p171.00p167.70p168.50p43,815
Jul 25, 2024170.50p170.50p166.00p169.50p449,741
Jul 24, 2024174.00p174.00p165.00p167.00p114,925
Jul 23, 2024173.00p175.00p167.50p168.50p123,148
Jul 22, 2024179.00p180.00p171.00p171.00p190,075
Jul 19, 2024169.00p179.55p166.00p175.50p312,444
Jul 18, 2024151.00p168.00p151.00p168.00p283,091
Jul 17, 2024159.50p159.50p154.22p154.50p11,368
Jul 16, 2024155.50p160.00p154.90p156.00p84,166
Jul 15, 2024157.50p160.00p156.03p160.00p25,411
Jul 12, 2024157.50p158.00p150.57p158.00p29,199
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.