PensionBee Group plc (LON:PBEE)
London
· Delayed Price · Currency is GBP · Price in GBX 160.00
+4.50 (2.89%)
At close: Mar 6, 2026
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 154.00 | 160.00 | 153.50 | 160.00 | 160.00 | 2.89% | 13,463 |
| Mar 5, 2026 | 153.00 | 155.50 | 153.50 | 155.50 | 155.50 | -2.20% | 115,509 |
| Mar 4, 2026 | 154.00 | 159.00 | 154.00 | 159.00 | 159.00 | 0.32% | 15,238 |
| Mar 3, 2026 | 153.00 | 158.50 | 153.00 | 158.50 | 158.50 | 2.92% | 83,990 |
| Mar 2, 2026 | 153.50 | 158.50 | 153.00 | 154.00 | 154.00 | -1.28% | 16,712 |
| Feb 27, 2026 | 154.00 | 156.00 | 153.00 | 156.00 | 156.00 | - | 667,551 |
| Feb 26, 2026 | 153.00 | 158.50 | 153.00 | 156.00 | 156.00 | 0.97% | 2,094 |
| Feb 25, 2026 | 153.00 | 156.00 | 153.00 | 154.50 | 154.50 | - | 97,954 |
| Feb 24, 2026 | 153.00 | 159.00 | 153.00 | 154.50 | 154.50 | 0.98% | 1,909 |
| Feb 23, 2026 | 153.00 | 158.50 | 153.00 | 153.00 | 153.00 | -0.65% | 49,633 |
| Feb 20, 2026 | 157.50 | 159.00 | 153.00 | 154.00 | 154.00 | 0.33% | 46,836 |
| Feb 19, 2026 | 156.00 | 156.98 | 153.00 | 153.50 | 153.50 | 0.33% | 151,709 |
| Feb 18, 2026 | 153.00 | 159.00 | 153.00 | 153.00 | 153.00 | -0.65% | 118,259 |
| Feb 17, 2026 | 153.00 | 159.00 | 153.00 | 154.00 | 154.00 | 0.33% | 153,537 |
| Feb 16, 2026 | 153.00 | 159.50 | 153.00 | 153.50 | 153.50 | 0.33% | 81,383 |
| Feb 13, 2026 | 154.00 | 159.50 | 153.00 | 153.00 | 153.00 | -1.29% | 124,147 |
| Feb 12, 2026 | 154.50 | 159.00 | 154.50 | 155.00 | 155.00 | 0.32% | 20,810 |
| Feb 11, 2026 | 155.00 | 159.50 | 154.00 | 154.50 | 154.50 | - | 11,948 |
| Feb 10, 2026 | 156.00 | 159.50 | 153.50 | 154.50 | 154.50 | -0.32% | 43,814 |
| Feb 9, 2026 | 160.00 | 164.32 | 153.50 | 155.00 | 155.00 | -3.73% | 54,937 |
| Feb 6, 2026 | 161.00 | 165.00 | 160.50 | 161.00 | 161.00 | - | 266,209 |
| Feb 5, 2026 | 165.00 | 165.00 | 158.00 | 161.00 | 161.00 | - | 5,750,275 |
| Feb 4, 2026 | 160.50 | 167.50 | 160.50 | 161.00 | 161.00 | -0.62% | 41,177 |
| Feb 3, 2026 | 165.00 | 166.00 | 161.00 | 162.00 | 162.00 | 0.62% | 50,500 |
| Feb 2, 2026 | 161.00 | 165.00 | 161.00 | 161.00 | 161.00 | -0.62% | 44,487 |
| Jan 30, 2026 | 162.00 | 167.00 | 160.50 | 162.00 | 162.00 | -0.92% | 180,053 |
| Jan 29, 2026 | 164.50 | 168.00 | 163.00 | 163.50 | 163.50 | -0.91% | 22,064 |
| Jan 28, 2026 | 161.50 | 167.50 | 160.39 | 165.00 | 165.00 | -1.79% | 18,261 |
| Jan 27, 2026 | 165.00 | 168.00 | 161.30 | 168.00 | 168.00 | 3.70% | 166,902 |
| Jan 26, 2026 | 162.50 | 165.00 | 160.00 | 162.00 | 162.00 | -0.31% | 82,692 |
| Jan 23, 2026 | 164.00 | 166.64 | 158.00 | 162.50 | 162.50 | -2.11% | 158,310 |
| Jan 22, 2026 | 164.50 | 168.00 | 163.33 | 166.00 | 166.00 | 2.47% | 319,485 |
| Jan 21, 2026 | 161.00 | 163.37 | 158.50 | 162.00 | 162.00 | 0.93% | 250,442 |
| Jan 20, 2026 | 161.00 | 165.09 | 160.00 | 160.50 | 160.50 | -0.93% | 76,719 |
| Jan 19, 2026 | 164.00 | 169.50 | 161.19 | 162.00 | 162.00 | -0.61% | 25,259 |
| Jan 16, 2026 | 161.50 | 167.64 | 161.50 | 163.00 | 163.00 | -3.55% | 14,199 |
| Jan 15, 2026 | 164.00 | 169.50 | 161.50 | 169.00 | 169.00 | 3.05% | 14,324 |
| Jan 14, 2026 | 161.50 | 168.50 | 161.00 | 164.00 | 164.00 | 0.31% | 20,150 |
| Jan 13, 2026 | 163.50 | 168.50 | 163.50 | 163.50 | 163.50 | -0.30% | 1,091,709 |
| Jan 12, 2026 | 163.50 | 170.50 | 163.00 | 164.00 | 164.00 | -0.61% | 23,729 |
| Jan 9, 2026 | 163.50 | 170.50 | 163.00 | 165.00 | 165.00 | - | 50,564 |
| Jan 8, 2026 | 167.00 | 167.00 | 163.00 | 165.00 | 165.00 | 0.61% | 67,760 |
| Jan 7, 2026 | 163.00 | 168.82 | 162.50 | 164.00 | 164.00 | -3.53% | 12,284 |
| Jan 6, 2026 | 170.00 | 170.00 | 161.50 | 170.00 | 170.00 | 3.03% | 94,248 |
| Jan 5, 2026 | 169.00 | 170.00 | 161.00 | 165.00 | 165.00 | -0.90% | 88,490 |
| Jan 2, 2026 | 159.00 | 166.50 | 159.00 | 166.50 | 166.50 | 2.78% | 11,188 |
| Dec 31, 2025 | 162.00 | 166.50 | 161.00 | 162.00 | 162.00 | -0.92% | 16,413 |
| Dec 30, 2025 | 161.50 | 163.50 | 158.00 | 163.50 | 163.50 | -0.91% | 110,035 |
| Dec 29, 2025 | 164.50 | 165.00 | 157.50 | 165.00 | 165.00 | - | 13,282 |
| Dec 24, 2025 | 162.00 | 165.00 | 160.00 | 165.00 | 165.00 | 2.48% | 2,847 |
| Dec 23, 2025 | 161.50 | 162.00 | 160.00 | 161.00 | 161.00 | -0.31% | 19,575 |
| Dec 22, 2025 | 162.00 | 162.00 | 159.01 | 161.50 | 161.50 | -0.31% | 6,868 |
| Dec 19, 2025 | 159.00 | 162.00 | 159.00 | 162.00 | 162.00 | 1.89% | 34,096 |
| Dec 18, 2025 | 158.00 | 161.50 | 156.50 | 159.00 | 159.00 | 0.32% | 2,663 |
| Dec 17, 2025 | 157.00 | 161.00 | 157.00 | 158.50 | 158.50 | -0.31% | 16,801 |
| Dec 16, 2025 | 157.00 | 161.00 | 157.00 | 159.00 | 159.00 | 1.27% | 46,936 |
| Dec 15, 2025 | 159.00 | 161.00 | 153.50 | 157.00 | 157.00 | -1.26% | 51,800 |
| Dec 12, 2025 | 153.00 | 159.00 | 153.00 | 159.00 | 159.00 | 1.27% | 34,844 |
| Dec 11, 2025 | 156.50 | 158.50 | 153.50 | 157.00 | 157.00 | 2.61% | 5,595 |
| Dec 10, 2025 | 153.50 | 157.50 | 153.00 | 153.00 | 153.00 | -1.92% | 1,823,546 |
| Dec 9, 2025 | 158.00 | 161.50 | 155.00 | 156.00 | 156.00 | -1.27% | 26,447 |
| Dec 8, 2025 | 160.00 | 163.50 | 158.00 | 158.00 | 158.00 | -1.25% | 3,033 |
| Dec 5, 2025 | 160.00 | 164.50 | 158.00 | 160.00 | 160.00 | 0.63% | 71,591 |
| Dec 4, 2025 | 161.50 | 164.06 | 159.00 | 159.00 | 159.00 | -2.15% | 25,218 |
| Dec 3, 2025 | 160.00 | 164.50 | 160.00 | 162.50 | 162.50 | 1.56% | 11,659 |
| Dec 2, 2025 | 160.50 | 165.00 | 160.00 | 160.00 | 160.00 | -1.54% | 13,370 |
| Dec 1, 2025 | 169.00 | 169.00 | 160.00 | 162.50 | 162.50 | -1.22% | 18,994 |
| Nov 28, 2025 | 164.00 | 169.00 | 160.00 | 164.50 | 164.50 | 2.17% | 127,786 |
| Nov 27, 2025 | 159.00 | 164.00 | 158.00 | 161.00 | 161.00 | 0.31% | 28,637 |
| Nov 26, 2025 | 160.00 | 163.00 | 152.00 | 160.50 | 160.50 | 3.55% | 69,525 |
| Nov 25, 2025 | 159.50 | 159.50 | 152.00 | 155.00 | 155.00 | 0.32% | 12,484 |
| Nov 24, 2025 | 151.50 | 157.36 | 151.50 | 154.50 | 154.50 | 0.65% | 2,737 |
| Nov 21, 2025 | 154.50 | 159.50 | 152.00 | 153.50 | 153.50 | -2.54% | 94,653 |
| Nov 20, 2025 | 154.00 | 159.50 | 152.50 | 157.50 | 157.50 | 0.64% | 11,888 |
| Nov 19, 2025 | 150.50 | 160.00 | 150.50 | 156.50 | 156.50 | -0.32% | 9,637 |
| Nov 18, 2025 | 155.00 | 159.50 | 153.01 | 157.00 | 157.00 | 0.64% | 89,994 |
| Nov 17, 2025 | 157.00 | 164.00 | 155.00 | 156.00 | 156.00 | -3.11% | 17,516 |
| Nov 14, 2025 | 155.50 | 161.00 | 155.50 | 161.00 | 161.00 | 0.94% | 14,534 |
| Nov 13, 2025 | 159.50 | 161.99 | 155.50 | 159.50 | 159.50 | -1.24% | 6,044 |
| Nov 12, 2025 | 161.50 | 164.50 | 159.00 | 161.50 | 161.50 | 1.57% | 9,676 |
| Nov 11, 2025 | 164.50 | 164.50 | 156.00 | 159.00 | 159.00 | -1.24% | 8,668 |
| Nov 10, 2025 | 164.50 | 164.50 | 158.00 | 161.00 | 161.00 | 1.58% | 7,355 |
| Nov 7, 2025 | 159.50 | 164.00 | 155.50 | 158.50 | 158.50 | -0.31% | 16,201 |
| Nov 6, 2025 | 158.00 | 162.22 | 155.50 | 159.00 | 159.00 | -0.31% | 11,014 |
| Nov 5, 2025 | 159.00 | 162.00 | 157.00 | 159.50 | 159.50 | -0.31% | 102,738 |
| Nov 4, 2025 | 157.50 | 163.00 | 157.50 | 160.00 | 160.00 | 1.27% | 40,513 |
| Nov 3, 2025 | 162.00 | 164.00 | 157.51 | 158.00 | 158.00 | -1.86% | 54,357 |
| Oct 31, 2025 | 158.00 | 161.50 | 157.50 | 161.00 | 161.00 | 0.63% | 127,474 |
| Oct 30, 2025 | 160.00 | 164.00 | 157.50 | 160.00 | 160.00 | -1.23% | 38,007 |
| Oct 29, 2025 | 158.50 | 164.00 | 153.50 | 162.00 | 162.00 | 2.53% | 148,070 |
| Oct 28, 2025 | 155.00 | 159.50 | 154.62 | 158.00 | 158.00 | 1.94% | 44,232 |
| Oct 27, 2025 | 152.50 | 159.50 | 151.17 | 155.00 | 155.00 | 1.64% | 226,626 |
| Oct 24, 2025 | 159.00 | 162.00 | 152.50 | 152.50 | 152.50 | -3.79% | 68,393 |
| Oct 23, 2025 | 164.50 | 165.00 | 155.50 | 158.50 | 158.50 | -0.31% | 42,060 |
| Oct 22, 2025 | 155.00 | 161.50 | 153.50 | 159.00 | 159.00 | 0.32% | 83,820 |
| Oct 21, 2025 | 154.50 | 160.00 | 153.50 | 158.50 | 158.50 | 1.60% | 19,203 |
| Oct 20, 2025 | 155.00 | 161.50 | 153.89 | 156.00 | 156.00 | -1.58% | 19,842 |
| Oct 17, 2025 | 158.50 | 164.50 | 154.50 | 158.50 | 158.50 | -0.63% | 64,849 |
| Oct 16, 2025 | 157.00 | 162.00 | 155.50 | 159.50 | 159.50 | 2.24% | 41,946 |
| Oct 15, 2025 | 160.00 | 161.50 | 155.50 | 156.00 | 156.00 | -0.32% | 8,624 |