UK markets closed

PensionBee Group plc (PBEE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
140.00+5.00 (+3.70%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2021137.00140.00136.75140.00140.0044,246
21 Oct 2021135.00140.80133.60135.00135.001,368,843
20 Oct 2021132.00137.80132.00133.00133.00365,285
19 Oct 2021133.00138.35132.10133.00133.0016,132
18 Oct 2021131.00135.00131.00133.10133.106,532
15 Oct 2021133.00137.80131.10132.00132.0019,330
14 Oct 2021133.00135.80132.19133.00133.0011,664
13 Oct 2021132.12134.60132.12133.80133.803,647
12 Oct 2021134.00135.80132.20134.20134.2038,635
11 Oct 2021132.38136.80132.38135.50135.5015,735
08 Oct 2021135.00142.80134.90138.70138.7020,634
07 Oct 2021134.90142.60134.90138.70138.70869
06 Oct 2021141.40141.40134.56138.00138.0018,697
05 Oct 2021135.00140.80132.36135.00135.0028,737
04 Oct 2021132.80139.60131.08134.00134.0024,707
01 Oct 2021134.00135.09132.70133.60133.6012,448
30 Sept 2021134.00137.80131.85132.80132.8058,066
29 Sept 2021136.20142.80130.60133.00133.0077,523
28 Sept 2021141.60149.60134.09140.00140.0038,222
27 Sept 2021142.40147.60142.00142.00142.0011,176
24 Sept 2021149.80149.80141.46144.30144.308,152
23 Sept 2021146.80148.40142.38147.00147.0014,807
22 Sept 2021144.60148.00140.04143.20143.2042,599
21 Sept 2021148.00150.43143.73147.00147.0044,226
20 Sept 2021148.60152.80144.97147.00147.0013,648
17 Sept 2021144.20151.60144.20145.00145.0029,799
16 Sept 2021144.60150.00144.60145.40145.4022,197
15 Sept 2021143.20150.60143.20145.90145.9039,594
14 Sept 2021143.80150.80143.15143.20143.2057,444
13 Sept 2021142.96152.34142.96143.00143.0030,747
10 Sept 2021145.00146.80143.20143.20143.2020,307
09 Sept 2021147.00147.80143.00145.00145.008,800
08 Sept 2021145.20151.80142.74145.10145.1057,035
07 Sept 2021143.80151.80143.00143.00143.0015,846
06 Sept 2021145.00151.37143.00145.00145.006,807
03 Sept 2021143.40151.80143.00143.40143.4025,699
02 Sept 2021143.40151.80143.00143.00143.0026,343
01 Sept 2021145.00150.00144.00144.20144.2058,952
31 Aug 2021147.00149.80142.00148.20148.2026,271
27 Aug 2021145.00151.46145.00145.00145.0017,129
26 Aug 2021147.20154.80145.00146.40146.4020,471
25 Aug 2021150.80157.80145.00145.00145.00210,143
24 Aug 2021153.00160.60150.00154.00154.0023,513
23 Aug 2021153.00154.00152.00152.00152.0010,364
20 Aug 2021155.20156.80153.00153.00153.0028,063
19 Aug 2021156.40159.60155.20156.60156.607,267
18 Aug 2021156.60160.40156.54157.00157.0017,501
17 Aug 2021160.80160.80157.00157.00157.0033,729
16 Aug 2021160.20168.80159.40159.40159.4023,204
13 Aug 2021161.00165.00160.60160.80160.801,213
12 Aug 2021160.60164.76160.00160.40160.407,906
11 Aug 2021165.00165.00160.00162.10162.101,477
10 Aug 2021161.00165.80160.20161.80161.8015,486
09 Aug 2021162.00165.80160.48162.00162.0065,333
06 Aug 2021160.80166.80160.00160.00160.007,309
05 Aug 2021163.40165.60158.00158.00158.0023,909
04 Aug 2021163.40172.80163.40163.40163.4038,634
03 Aug 2021166.00170.80164.00165.90165.9031,638
02 Aug 2021170.00174.08166.00167.30167.3043,819
30 Jul 2021170.00174.80168.00170.90170.9019,170
29 Jul 2021169.00174.22169.00169.00169.0018,049
28 Jul 2021170.00174.26169.00172.10172.106,289
27 Jul 2021171.00174.51169.00172.20172.2038,936
26 Jul 2021169.20174.53169.00172.20172.2020,822
23 Jul 2021173.00174.58169.00169.00169.0047,948
22 Jul 2021163.00172.00163.00170.20170.20188,817
21 Jul 2021161.60161.60157.28160.00160.0033,496
20 Jul 2021160.20162.80159.00160.90160.9014,229
19 Jul 2021158.20162.80156.42159.50159.50116,232
16 Jul 2021158.00160.80157.00160.60160.6067,226
15 Jul 2021158.00162.80155.39158.00158.0052,720
14 Jul 2021158.00160.00156.00158.50158.50185,552
13 Jul 2021158.00162.80156.00157.30157.30482,922
12 Jul 2021156.60162.80156.60158.00158.0032,137
09 Jul 2021158.00159.00156.20158.20158.2018,616
08 Jul 2021156.00160.80156.00157.00157.006,723
07 Jul 2021157.00161.00155.89157.00157.0020,499
06 Jul 2021161.00163.00157.63160.10160.1037,948
05 Jul 2021156.00160.95154.39156.40156.4019,818
02 Jul 2021156.50156.52154.32157.10157.103,801
01 Jul 2021154.00158.00154.00158.00158.0017,789
30 Jun 2021154.00156.80151.50154.00154.0023,906
29 Jun 2021150.00158.00150.00154.00154.0064,278
28 Jun 2021150.80154.00150.00150.00150.0019,167
25 Jun 2021152.80157.00149.64152.90152.9031,035
24 Jun 2021150.00156.80150.00153.40153.4034,795
23 Jun 2021154.80154.80147.57149.00149.0025,511
22 Jun 2021150.40154.00148.80150.70150.7021,853
21 Jun 2021151.20155.00150.00152.70152.7021,676
18 Jun 2021154.50157.80150.65155.30155.3020,029
17 Jun 2021156.00157.80150.00152.00152.00144,987
16 Jun 2021156.00162.80149.20154.00154.0064,979
15 Jun 2021158.00158.45155.00155.00155.0064,662
14 Jun 2021159.60162.00158.40158.80158.8028,736
11 Jun 2021160.40166.80159.00161.40161.4011,961
10 Jun 2021160.00162.00158.60160.40160.4019,817
09 Jun 2021160.00161.00158.95160.10160.1014,813
08 Jun 2021163.00163.79160.00160.00160.0036,722
07 Jun 2021164.50165.00163.06164.25164.2528,939
04 Jun 2021165.50166.18164.00164.00164.009,711
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...