PensionBee Group plc (LON:PBEE)
London
· Delayed Price · Currency is GBP · Price in GBX 148.00
+1.50 (1.02%)
At close: Apr 28, 2026
PensionBee Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144.00 | 149.50 | 142.00 | 148.00 | 148.00 | 1.02% | 21,969 |
| Apr 27, 2026 | 144.00 | 149.50 | 142.50 | 146.50 | 146.50 | 1.03% | 635,789 |
| Apr 24, 2026 | 145.00 | 150.00 | 144.00 | 145.00 | 145.00 | -2.03% | 111,832 |
| Apr 23, 2026 | 150.00 | 150.50 | 145.00 | 148.00 | 148.00 | -1.33% | 162,555 |
| Apr 22, 2026 | 150.00 | 155.00 | 147.50 | 150.00 | 150.00 | 2.04% | 15,936 |
| Apr 21, 2026 | 153.50 | 155.00 | 147.00 | 147.00 | 147.00 | -3.29% | 71,747 |
| Apr 20, 2026 | 149.50 | 153.50 | 143.52 | 152.00 | 152.00 | 1.33% | 36,224 |
| Apr 17, 2026 | 143.50 | 150.00 | 141.50 | 150.00 | 150.00 | 2.04% | 218,729 |
| Apr 16, 2026 | 143.00 | 147.50 | 141.50 | 147.00 | 147.00 | -0.68% | 27,244 |
| Apr 15, 2026 | 148.00 | 148.00 | 142.22 | 148.00 | 148.00 | 2.78% | 11,430 |
| Apr 14, 2026 | 147.50 | 144.00 | 141.50 | 144.00 | 144.00 | 1.77% | 21,080 |
| Apr 13, 2026 | 143.50 | 147.50 | 141.30 | 141.50 | 141.50 | -3.74% | 17,218 |
| Apr 10, 2026 | 147.50 | 147.50 | 142.00 | 147.00 | 147.00 | -0.68% | 21,929 |
| Apr 9, 2026 | 143.00 | 148.00 | 141.25 | 148.00 | 148.00 | 1.37% | 9,992 |
| Apr 8, 2026 | 146.50 | 146.50 | 135.50 | 146.00 | 146.00 | 2.82% | 10,045 |
| Apr 7, 2026 | 145.50 | 145.50 | 136.50 | 142.00 | 142.00 | 1.43% | 27,230 |
| Apr 2, 2026 | 140.00 | 145.50 | 138.00 | 140.00 | 140.00 | - | 1,499,825 |
| Apr 1, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | - | 24,256 |
| Mar 31, 2026 | 131.00 | 140.00 | 131.00 | 140.00 | 140.00 | 2.94% | 480,785 |
| Mar 30, 2026 | 137.00 | 141.00 | 136.00 | 136.00 | 136.00 | -2.16% | 275,281 |
| Mar 27, 2026 | 134.00 | 139.00 | 134.00 | 139.00 | 139.00 | 2.96% | 52,334 |
| Mar 26, 2026 | 143.50 | 136.50 | 134.00 | 135.00 | 135.00 | -3.57% | 43,014 |
| Mar 25, 2026 | 138.00 | 142.00 | 136.60 | 140.00 | 140.00 | 2.94% | 229,017 |
| Mar 24, 2026 | 139.00 | 143.50 | 136.00 | 136.00 | 136.00 | -2.86% | 73,956 |
| Mar 23, 2026 | 140.00 | 142.56 | 135.50 | 140.00 | 140.00 | - | 263,207 |
| Mar 20, 2026 | 146.50 | 146.50 | 140.00 | 140.00 | 140.00 | - | 79,878 |
| Mar 19, 2026 | 144.00 | 148.50 | 140.00 | 140.00 | 140.00 | -2.78% | 123,653 |
| Mar 18, 2026 | 144.00 | 148.50 | 144.00 | 144.00 | 144.00 | -0.69% | 461,009 |
| Mar 17, 2026 | 146.00 | 146.33 | 144.00 | 145.00 | 145.00 | 0.69% | 167,777 |
| Mar 16, 2026 | 144.00 | 148.00 | 143.50 | 144.00 | 144.00 | 0.35% | 343,950 |
| Mar 13, 2026 | 144.00 | 152.50 | 143.50 | 143.50 | 143.50 | -4.33% | 49,847 |
| Mar 12, 2026 | 154.50 | 156.50 | 150.00 | 150.00 | 150.00 | -1.96% | 265,338 |
| Mar 11, 2026 | 155.00 | 158.50 | 153.00 | 153.00 | 153.00 | -1.29% | 9,304 |
| Mar 10, 2026 | 159.50 | 159.50 | 154.77 | 155.00 | 155.00 | -2.52% | 58,349 |
| Mar 9, 2026 | 153.00 | 160.00 | 153.00 | 159.00 | 159.00 | -0.63% | 22,684 |
| Mar 6, 2026 | 154.00 | 160.00 | 153.50 | 160.00 | 160.00 | 2.89% | 13,463 |
| Mar 5, 2026 | 155.50 | 157.50 | 153.00 | 155.50 | 155.50 | -2.20% | 115,510 |
| 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 |