PensionBee Group plc (PBEE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:22PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 123.50 | 124.50 | 123.00 | 123.50 | 123.50 | 82,817 |
| 18 Apr 2024 | 125.00 | 125.00 | 122.50 | 125.00 | 125.00 | 921,628 |
| 17 Apr 2024 | 122.00 | 124.14 | 122.00 | 122.00 | 122.00 | 34,597 |
| 16 Apr 2024 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | 413,007 |
| 15 Apr 2024 | 123.00 | 125.47 | 121.00 | 123.50 | 123.50 | 39,110 |
| 12 Apr 2024 | 125.00 | 126.90 | 120.00 | 124.00 | 124.00 | 301,607 |
| 11 Apr 2024 | 121.50 | 128.00 | 116.80 | 125.00 | 125.00 | 153,111 |
| 10 Apr 2024 | 120.00 | 121.08 | 116.00 | 120.00 | 120.00 | 279,556 |
| 09 Apr 2024 | 119.50 | 121.50 | 116.00 | 120.00 | 120.00 | 99,888 |
| 08 Apr 2024 | 117.50 | 120.00 | 115.50 | 120.00 | 120.00 | 67,318 |
| 05 Apr 2024 | 118.00 | 121.34 | 114.50 | 116.50 | 116.50 | 138,709 |
| 04 Apr 2024 | 110.00 | 121.00 | 112.00 | 121.00 | 121.00 | 210,392 |
| 03 Apr 2024 | 110.00 | 110.00 | 105.50 | 108.50 | 108.50 | 123,920 |
| 02 Apr 2024 | 105.00 | 109.23 | 105.00 | 105.00 | 105.00 | 48,734 |
| 28 Mar 2024 | 109.00 | 109.50 | 103.55 | 108.50 | 108.50 | 96,249 |
| 27 Mar 2024 | 108.50 | 110.00 | 107.50 | 109.00 | 109.00 | 75,965 |
| 26 Mar 2024 | 106.50 | 110.00 | 102.50 | 110.00 | 110.00 | 120,183 |
| 25 Mar 2024 | 101.00 | 105.50 | 99.40 | 104.00 | 104.00 | 173,016 |
| 22 Mar 2024 | 99.40 | 100.00 | 99.40 | 99.40 | 99.40 | 168,928 |
| 21 Mar 2024 | 98.40 | 99.80 | 94.63 | 99.40 | 99.40 | 149,927 |
| 20 Mar 2024 | 96.20 | 99.00 | 95.00 | 96.00 | 96.00 | 124,978 |
| 19 Mar 2024 | 98.00 | 99.80 | 97.00 | 97.00 | 97.00 | 20,190 |
| 18 Mar 2024 | 98.00 | 99.50 | 97.23 | 98.00 | 98.00 | 14,501 |
| 15 Mar 2024 | 98.00 | 100.00 | 97.40 | 98.00 | 98.00 | 376,167 |
| 14 Mar 2024 | 97.80 | 99.00 | 94.26 | 99.00 | 99.00 | 658,033 |
| 13 Mar 2024 | 96.60 | 100.00 | 96.56 | 97.40 | 97.40 | 130,693 |
| 12 Mar 2024 | 97.60 | 99.00 | 96.60 | 99.00 | 99.00 | 14,479 |
| 11 Mar 2024 | 99.02 | 100.00 | 97.00 | 98.50 | 98.50 | 112,970 |
| 08 Mar 2024 | 98.80 | 100.00 | 96.60 | 100.00 | 100.00 | 143,737 |
| 07 Mar 2024 | 97.40 | 98.80 | 96.40 | 98.80 | 98.80 | 100,685 |
| 06 Mar 2024 | 98.80 | 99.80 | 96.42 | 99.80 | 99.80 | 103,186 |
| 05 Mar 2024 | 98.80 | 98.80 | 95.40 | 97.60 | 97.60 | 66,249 |
| 04 Mar 2024 | 99.00 | 99.00 | 93.60 | 96.00 | 96.00 | 371,696 |
| 01 Mar 2024 | 90.00 | 95.00 | 88.20 | 90.00 | 90.00 | 91,531 |
| 29 Feb 2024 | 92.00 | 94.00 | 87.44 | 94.00 | 94.00 | 540,577 |
| 28 Feb 2024 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | 22,700 |
| 27 Feb 2024 | 89.80 | 91.80 | 84.19 | 90.00 | 90.00 | 181,847 |
| 26 Feb 2024 | 90.20 | 91.06 | 88.14 | 91.00 | 91.00 | 235,498 |
| 23 Feb 2024 | 92.20 | 93.80 | 90.20 | 93.00 | 93.00 | 75,452 |
| 22 Feb 2024 | 89.20 | 94.30 | 89.20 | 93.00 | 93.00 | 103,659 |
| 21 Feb 2024 | 91.40 | 93.20 | 89.25 | 90.80 | 90.80 | 37,422 |
| 20 Feb 2024 | 92.20 | 93.07 | 90.12 | 91.00 | 91.00 | 68,768 |
| 19 Feb 2024 | 91.00 | 94.00 | 91.00 | 92.10 | 92.10 | 56,582 |
| 16 Feb 2024 | 94.00 | 94.00 | 90.39 | 94.00 | 94.00 | 11,382 |
| 15 Feb 2024 | 94.00 | 94.00 | 90.20 | 94.00 | 94.00 | 5,964 |
| 14 Feb 2024 | 90.20 | 94.00 | 90.20 | 90.60 | 90.60 | 20,952 |
| 13 Feb 2024 | 89.00 | 93.56 | 88.00 | 90.00 | 90.00 | 99,069 |
| 12 Feb 2024 | 89.20 | 92.50 | 88.82 | 91.30 | 91.30 | 15,221 |
| 09 Feb 2024 | 91.60 | 93.78 | 88.00 | 88.00 | 88.00 | 28,336 |
| 08 Feb 2024 | 93.00 | 94.00 | 91.60 | 91.60 | 91.60 | 20,498 |
| 07 Feb 2024 | 93.80 | 93.98 | 91.60 | 91.60 | 91.60 | 51,462 |
| 06 Feb 2024 | 92.20 | 97.80 | 91.80 | 91.80 | 91.80 | 44,308 |
| 05 Feb 2024 | 97.00 | 97.00 | 92.20 | 92.20 | 92.20 | 12,919 |
| 02 Feb 2024 | 92.00 | 97.76 | 92.00 | 92.00 | 92.00 | 112,316 |
| 01 Feb 2024 | 96.80 | 97.88 | 94.00 | 95.40 | 95.40 | 13,689 |
| 31 Jan 2024 | 95.20 | 98.74 | 95.00 | 97.50 | 97.50 | 24,917 |
| 30 Jan 2024 | 92.20 | 97.00 | 92.00 | 97.00 | 97.00 | 504,790 |
| 29 Jan 2024 | 95.80 | 96.99 | 90.49 | 95.80 | 95.80 | 31,488 |
| 26 Jan 2024 | 93.20 | 95.80 | 92.20 | 93.70 | 93.70 | 677,260 |
| 25 Jan 2024 | 93.60 | 94.01 | 85.96 | 93.00 | 93.00 | 285,874 |
| 24 Jan 2024 | 92.00 | 97.60 | 92.00 | 97.60 | 97.60 | 10,681 |
| 23 Jan 2024 | 94.40 | 94.40 | 92.50 | 92.60 | 92.60 | 52,844 |
| 22 Jan 2024 | 93.20 | 95.46 | 92.20 | 93.10 | 93.10 | 135,194 |
| 19 Jan 2024 | 95.00 | 96.00 | 93.20 | 94.00 | 94.00 | 128,735 |
| 18 Jan 2024 | 93.00 | 96.80 | 93.00 | 94.00 | 94.00 | 48,638 |
| 17 Jan 2024 | 94.40 | 97.00 | 94.00 | 94.40 | 94.40 | 416,307 |
| 16 Jan 2024 | 94.40 | 99.00 | 94.40 | 96.40 | 96.40 | 54,032 |
| 15 Jan 2024 | 98.06 | 99.80 | 96.00 | 97.00 | 97.00 | 239,070 |
| 12 Jan 2024 | 100.00 | 100.00 | 96.00 | 96.60 | 96.60 | 28,025 |
| 11 Jan 2024 | 99.20 | 101.48 | 99.00 | 99.00 | 99.00 | 57,666 |
| 10 Jan 2024 | 102.00 | 102.00 | 98.20 | 100.00 | 100.00 | 118,424 |
| 09 Jan 2024 | 99.80 | 101.50 | 100.50 | 101.75 | 101.75 | 87,590 |
| 08 Jan 2024 | 98.60 | 100.50 | 98.00 | 99.35 | 99.35 | 779,071 |
| 05 Jan 2024 | 100.50 | 102.52 | 98.40 | 98.40 | 98.40 | 115,356 |
| 04 Jan 2024 | 94.40 | 100.00 | 93.20 | 99.60 | 99.60 | 57,603 |
| 03 Jan 2024 | 93.20 | 97.00 | 93.20 | 95.10 | 95.10 | 9,387 |
| 02 Jan 2024 | 97.80 | 97.80 | 93.00 | 93.00 | 93.00 | 87,562 |
| 29 Dec 2023 | 94.00 | 98.00 | 90.20 | 98.00 | 98.00 | 42,496 |
| 28 Dec 2023 | 90.00 | 96.00 | 87.54 | 94.00 | 94.00 | 147,384 |
| 27 Dec 2023 | 88.00 | 95.60 | 87.54 | 90.00 | 90.00 | 134,564 |
| 22 Dec 2023 | 88.00 | 91.50 | 88.00 | 88.00 | 88.00 | 22,432 |
| 21 Dec 2023 | 91.00 | 92.80 | 90.00 | 92.00 | 92.00 | 200,416 |
| 20 Dec 2023 | 89.80 | 92.00 | 85.20 | 91.00 | 91.00 | 137,402 |
| 19 Dec 2023 | 87.20 | 90.00 | 85.00 | 88.90 | 88.90 | 96,997 |
| 18 Dec 2023 | 91.00 | 92.00 | 87.48 | 89.80 | 89.80 | 114,400 |
| 15 Dec 2023 | 82.00 | 94.00 | 80.92 | 94.00 | 94.00 | 181,818 |
| 14 Dec 2023 | 80.40 | 82.00 | 78.00 | 81.80 | 81.80 | 9,272 |
| 13 Dec 2023 | 78.00 | 79.98 | 77.66 | 78.60 | 78.60 | 169,093 |
| 12 Dec 2023 | 78.80 | 78.80 | 77.20 | 78.20 | 78.20 | 12,002 |
| 11 Dec 2023 | 78.40 | 78.75 | 77.20 | 77.60 | 77.60 | 10,012 |
| 08 Dec 2023 | 78.00 | 78.97 | 77.40 | 78.00 | 78.00 | 24,384 |
| 07 Dec 2023 | 78.80 | 79.00 | 74.00 | 79.00 | 79.00 | 39,839 |
| 06 Dec 2023 | 77.00 | 79.00 | 74.24 | 79.00 | 79.00 | 47,602 |
| 05 Dec 2023 | 77.80 | 78.80 | 74.04 | 78.80 | 78.80 | 64,503 |
| 04 Dec 2023 | 72.80 | 75.50 | 70.36 | 75.20 | 75.20 | 309,826 |
| 01 Dec 2023 | 71.20 | 72.80 | 70.20 | 70.60 | 70.60 | 11,006 |
| 30 Nov 2023 | 71.00 | 73.00 | 70.80 | 73.00 | 73.00 | 25,756 |
| 29 Nov 2023 | 71.00 | 72.00 | 70.30 | 72.00 | 72.00 | 35,935 |
| 28 Nov 2023 | 70.00 | 71.15 | 67.60 | 71.00 | 71.00 | 59,075 |
| 27 Nov 2023 | 72.00 | 72.00 | 70.02 | 72.00 | 72.00 | 18,988 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.