PensionBee Group
(PBEE)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
167.00p
|
172.00p
|
161.40p
|
168.50p
|
99,520
|
|
16/01/2025
|
163.50p
|
166.13p
|
162.03p
|
160.50p
|
130,839
|
|
15/01/2025
|
163.00p
|
163.50p
|
157.00p
|
160.50p
|
81,992
|
|
14/01/2025
|
163.00p
|
163.00p
|
156.00p
|
156.50p
|
54,338
|
|
13/01/2025
|
158.00p
|
163.60p
|
156.00p
|
157.00p
|
97,877
|
|
10/01/2025
|
157.00p
|
163.50p
|
157.00p
|
159.00p
|
110,334
|
|
09/01/2025
|
165.00p
|
165.00p
|
157.00p
|
158.00p
|
79,843
|
|
08/01/2025
|
170.00p
|
174.50p
|
155.91p
|
157.50p
|
217,708
|
|
07/01/2025
|
175.00p
|
175.00p
|
169.00p
|
170.00p
|
60,065
|
|
06/01/2025
|
175.00p
|
175.00p
|
168.50p
|
169.00p
|
80,925
|
|
03/01/2025
|
164.50p
|
175.00p
|
161.38p
|
172.50p
|
213,876
|
|
02/01/2025
|
159.00p
|
164.50p
|
159.00p
|
160.00p
|
89,980
|
|
01/01/2025
|
157.00p
|
160.50p
|
155.47p
|
160.50p
|
46,447
|
|
31/12/2024
|
157.00p
|
160.50p
|
155.47p
|
160.50p
|
46,447
|
|
30/12/2024
|
152.50p
|
158.00p
|
152.50p
|
158.00p
|
125,363
|
|
27/12/2024
|
152.50p
|
157.00p
|
151.00p
|
156.00p
|
132,710
|
|
26/12/2024
|
151.00p
|
158.00p
|
151.00p
|
158.00p
|
70,545
|
|
25/12/2024
|
151.00p
|
158.00p
|
151.00p
|
158.00p
|
70,545
|
|
24/12/2024
|
151.00p
|
158.00p
|
151.00p
|
158.00p
|
70,545
|
|
23/12/2024
|
151.50p
|
157.50p
|
150.00p
|
157.50p
|
88,926
|
|
20/12/2024
|
150.50p
|
155.00p
|
149.00p
|
149.00p
|
459,192
|
|
19/12/2024
|
155.00p
|
155.00p
|
150.50p
|
152.50p
|
115,079
|
|
18/12/2024
|
153.00p
|
155.00p
|
153.00p
|
154.50p
|
63,054
|
|
17/12/2024
|
151.00p
|
157.00p
|
148.00p
|
153.00p
|
243,135
|
|
16/12/2024
|
160.00p
|
160.00p
|
150.50p
|
150.50p
|
83,171
|
|
13/12/2024
|
158.00p
|
159.50p
|
152.50p
|
155.00p
|
115,403
|
|
12/12/2024
|
157.00p
|
158.50p
|
153.42p
|
157.50p
|
76,676
|
|
11/12/2024
|
154.00p
|
157.50p
|
147.50p
|
157.50p
|
229,384
|
|
10/12/2024
|
154.00p
|
154.00p
|
150.00p
|
150.00p
|
190,864
|
|
09/12/2024
|
151.50p
|
153.52p
|
147.10p
|
152.00p
|
82,618
|
|
06/12/2024
|
147.00p
|
150.50p
|
146.50p
|
150.50p
|
110,586
|
|
05/12/2024
|
148.50p
|
149.50p
|
145.54p
|
147.00p
|
180,071
|
|
04/12/2024
|
157.50p
|
157.50p
|
148.00p
|
149.00p
|
120,963
|
|
03/12/2024
|
152.50p
|
156.50p
|
149.04p
|
150.00p
|
688,077
|
|
02/12/2024
|
150.00p
|
152.00p
|
147.00p
|
151.50p
|
314,447
|
|
29/11/2024
|
149.00p
|
151.00p
|
147.50p
|
148.50p
|
94,236
|
|
28/11/2024
|
151.00p
|
151.50p
|
149.50p
|
150.00p
|
33,322
|
|
27/11/2024
|
148.50p
|
152.00p
|
148.50p
|
151.00p
|
45,955
|
|
26/11/2024
|
153.00p
|
153.00p
|
149.56p
|
150.50p
|
169,314
|
|
25/11/2024
|
150.50p
|
153.00p
|
148.50p
|
152.00p
|
268,207
|
|
22/11/2024
|
153.00p
|
153.50p
|
150.00p
|
152.50p
|
281,581
|
|
21/11/2024
|
148.50p
|
152.50p
|
148.00p
|
152.50p
|
77,237
|
|
20/11/2024
|
147.50p
|
150.00p
|
147.50p
|
149.00p
|
190,231
|
|
19/11/2024
|
149.00p
|
150.00p
|
146.50p
|
150.00p
|
74,890
|
|
18/11/2024
|
155.00p
|
155.00p
|
146.62p
|
150.00p
|
268,202
|
|
15/11/2024
|
155.00p
|
155.00p
|
149.12p
|
154.00p
|
305,389
|
|
14/11/2024
|
154.00p
|
156.50p
|
153.00p
|
154.00p
|
96,582
|
|
13/11/2024
|
155.00p
|
156.00p
|
150.68p
|
156.00p
|
152,561
|
|
12/11/2024
|
156.00p
|
157.50p
|
152.30p
|
156.00p
|
82,079
|
|
11/11/2024
|
160.00p
|
160.26p
|
152.00p
|
155.00p
|
267,065
|
|
08/11/2024
|
164.50p
|
164.50p
|
158.00p
|
158.00p
|
504,277
|
|
07/11/2024
|
164.50p
|
167.17p
|
158.50p
|
161.50p
|
110,945
|
|
06/11/2024
|
163.50p
|
167.50p
|
163.00p
|
164.50p
|
142,321
|
|
05/11/2024
|
158.50p
|
163.50p
|
158.50p
|
161.50p
|
133,364
|
|
04/11/2024
|
162.50p
|
163.00p
|
157.00p
|
159.00p
|
174,293
|
|
01/11/2024
|
163.50p
|
164.78p
|
162.00p
|
163.00p
|
149,477
|
|
31/10/2024
|
168.00p
|
171.00p
|
163.00p
|
164.00p
|
187,420
|
|
30/10/2024
|
165.00p
|
170.20p
|
163.00p
|
163.50p
|
224,365
|
|
29/10/2024
|
172.00p
|
172.00p
|
163.50p
|
163.50p
|
153,790
|
|
28/10/2024
|
172.00p
|
174.50p
|
169.00p
|
169.00p
|
240,524
|
|
25/10/2024
|
170.50p
|
175.00p
|
169.00p
|
173.00p
|
338,104
|
|
24/10/2024
|
183.50p
|
185.00p
|
170.00p
|
185.00p
|
547,890
|
|
23/10/2024
|
189.50p
|
190.97p
|
184.00p
|
185.00p
|
271,205
|
|
22/10/2024
|
188.00p
|
191.00p
|
186.06p
|
187.50p
|
107,649
|
|
21/10/2024
|
188.00p
|
191.00p
|
183.30p
|
191.00p
|
1,187,125
|
|
18/10/2024
|
184.50p
|
187.50p
|
181.00p
|
184.50p
|
116,287
|
|
17/10/2024
|
183.50p
|
186.97p
|
181.00p
|
184.50p
|
66,740
|
|
16/10/2024
|
184.00p
|
187.50p
|
182.22p
|
183.50p
|
61,417
|
|
15/10/2024
|
183.00p
|
187.00p
|
181.00p
|
182.00p
|
49,540
|
|
14/10/2024
|
185.50p
|
185.50p
|
181.00p
|
183.50p
|
118,386
|
|
11/10/2024
|
183.00p
|
185.00p
|
182.01p
|
183.00p
|
43,977
|
|
10/10/2024
|
184.50p
|
185.50p
|
182.00p
|
182.00p
|
44,134
|
|
09/10/2024
|
184.50p
|
185.00p
|
183.00p
|
183.00p
|
305,679
|
|
08/10/2024
|
180.50p
|
185.50p
|
180.50p
|
185.00p
|
9,817
|
|
07/10/2024
|
188.00p
|
190.00p
|
180.50p
|
184.00p
|
174,675
|
|
04/10/2024
|
181.00p
|
189.50p
|
178.00p
|
189.00p
|
296,937
|
|
03/10/2024
|
178.00p
|
181.00p
|
176.50p
|
180.50p
|
154,355
|
|
02/10/2024
|
175.00p
|
178.00p
|
172.90p
|
178.00p
|
60,536
|
|
01/10/2024
|
173.50p
|
179.00p
|
172.50p
|
174.00p
|
223,933
|
|
30/09/2024
|
171.50p
|
173.50p
|
168.00p
|
173.50p
|
92,843
|
|
27/09/2024
|
172.00p
|
173.00p
|
170.00p
|
170.50p
|
122,849
|
|
26/09/2024
|
168.50p
|
172.00p
|
168.50p
|
169.00p
|
105,051
|
|
25/09/2024
|
172.00p
|
172.00p
|
167.00p
|
168.50p
|
43,803
|
|
24/09/2024
|
172.00p
|
173.50p
|
168.00p
|
169.00p
|
42,112
|
|
23/09/2024
|
172.00p
|
172.50p
|
168.50p
|
169.50p
|
145,392
|
|
20/09/2024
|
168.50p
|
172.50p
|
168.50p
|
172.00p
|
162,737
|
|
19/09/2024
|
168.00p
|
170.00p
|
168.00p
|
169.50p
|
75,214
|
|
18/09/2024
|
169.00p
|
173.50p
|
168.00p
|
168.00p
|
129,319
|
|
17/09/2024
|
172.00p
|
172.50p
|
169.00p
|
169.00p
|
119,005
|
|
16/09/2024
|
171.00p
|
172.00p
|
169.00p
|
169.00p
|
78,664
|
|
13/09/2024
|
170.50p
|
171.48p
|
169.50p
|
170.00p
|
30,782
|
|
12/09/2024
|
168.50p
|
171.00p
|
168.50p
|
169.00p
|
32,471
|
|
11/09/2024
|
171.50p
|
172.00p
|
168.00p
|
170.50p
|
89,337
|
|
10/09/2024
|
170.00p
|
172.00p
|
168.00p
|
170.50p
|
81,698
|
|
09/09/2024
|
175.00p
|
176.00p
|
164.64p
|
168.00p
|
409,348
|
|
06/09/2024
|
173.50p
|
174.26p
|
170.00p
|
172.00p
|
77,935
|
|
05/09/2024
|
171.00p
|
175.00p
|
171.00p
|
173.50p
|
71,793
|
|
04/09/2024
|
172.00p
|
174.50p
|
171.00p
|
172.50p
|
53,472
|
|
03/09/2024
|
172.50p
|
173.00p
|
171.50p
|
172.50p
|
151,647
|
|
02/09/2024
|
175.00p
|
175.00p
|
171.00p
|
174.50p
|
129,566
|
|
30/08/2024
|
170.50p
|
175.00p
|
170.00p
|
174.50p
|
350,305
|
|
29/08/2024
|
168.50p
|
170.00p
|
165.50p
|
170.00p
|
214,728
|
|
28/08/2024
|
163.00p
|
172.00p
|
163.00p
|
168.00p
|
249,569
|
|
27/08/2024
|
165.00p
|
169.50p
|
163.00p
|
163.00p
|
100,759
|
|
26/08/2024
|
169.50p
|
172.50p
|
165.00p
|
165.00p
|
24,410
|
|
23/08/2024
|
169.50p
|
172.50p
|
165.00p
|
165.00p
|
24,410
|
|
22/08/2024
|
169.50p
|
172.50p
|
165.00p
|
165.00p
|
24,410
|
|
21/08/2024
|
172.00p
|
173.50p
|
170.00p
|
170.00p
|
162,257
|
|
20/08/2024
|
168.50p
|
172.50p
|
165.13p
|
171.00p
|
204,712
|
|
19/08/2024
|
165.00p
|
166.68p
|
162.00p
|
162.00p
|
66,561
|
|
16/08/2024
|
161.00p
|
165.00p
|
159.00p
|
162.00p
|
108,281
|
|
15/08/2024
|
156.00p
|
161.00p
|
155.32p
|
160.00p
|
154,277
|
|
14/08/2024
|
153.00p
|
160.00p
|
150.00p
|
160.00p
|
116,181
|
|
13/08/2024
|
152.00p
|
153.50p
|
149.75p
|
153.00p
|
233,341
|
|
12/08/2024
|
153.00p
|
156.50p
|
150.18p
|
154.00p
|
157,866
|
|
09/08/2024
|
153.00p
|
158.00p
|
153.00p
|
155.50p
|
27,300
|
|
08/08/2024
|
157.50p
|
158.98p
|
153.00p
|
158.00p
|
57,407
|
|
07/08/2024
|
153.00p
|
160.00p
|
153.00p
|
157.50p
|
60,983
|
|
06/08/2024
|
153.00p
|
157.98p
|
152.68p
|
153.75p
|
50,017
|
|
05/08/2024
|
160.50p
|
162.50p
|
148.28p
|
153.00p
|
331,616
|
|
02/08/2024
|
170.00p
|
170.00p
|
160.00p
|
161.00p
|
160,496
|
|
01/08/2024
|
164.00p
|
169.20p
|
162.00p
|
167.00p
|
150,164
|
|
31/07/2024
|
168.50p
|
168.50p
|
163.35p
|
164.50p
|
102,387
|
|
30/07/2024
|
171.00p
|
171.00p
|
165.35p
|
167.75p
|
39,924
|
|
29/07/2024
|
170.00p
|
171.00p
|
165.18p
|
166.50p
|
18,487
|
|
26/07/2024
|
171.00p
|
171.00p
|
167.70p
|
169.50p
|
43,815
|
|
25/07/2024
|
170.50p
|
170.50p
|
166.00p
|
169.50p
|
449,741
|
|
24/07/2024
|
174.00p
|
174.00p
|
165.00p
|
167.00p
|
114,926
|
|
23/07/2024
|
173.00p
|
175.00p
|
167.50p
|
168.50p
|
123,148
|
|
22/07/2024
|
179.00p
|
180.00p
|
171.00p
|
171.00p
|
190,075
|
|
19/07/2024
|
169.00p
|
179.55p
|
166.00p
|
175.50p
|
312,444
|
|
18/07/2024
|
151.00p
|
168.00p
|
151.00p
|
168.00p
|
283,091
|