PensionBee Group
(PBEE)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
159.50p
|
159.50p
|
154.22p
|
154.50p
|
11,368
|
|
16/07/2024
|
155.50p
|
160.00p
|
154.90p
|
156.00p
|
84,166
|
|
15/07/2024
|
157.50p
|
160.00p
|
156.03p
|
160.00p
|
25,411
|
|
12/07/2024
|
157.50p
|
158.00p
|
150.57p
|
158.00p
|
29,199
|
|
11/07/2024
|
158.00p
|
158.00p
|
152.15p
|
157.50p
|
112,984
|
|
10/07/2024
|
155.50p
|
157.50p
|
152.20p
|
155.00p
|
305,433
|
|
09/07/2024
|
155.00p
|
156.00p
|
150.56p
|
154.00p
|
86,770
|
|
08/07/2024
|
154.00p
|
156.50p
|
150.06p
|
154.00p
|
187,635
|
|
05/07/2024
|
153.00p
|
156.50p
|
152.50p
|
153.50p
|
281,336
|
|
04/07/2024
|
161.50p
|
163.83p
|
153.46p
|
155.00p
|
182,444
|
|
03/07/2024
|
168.50p
|
168.50p
|
160.00p
|
161.00p
|
65,590
|
|
02/07/2024
|
171.50p
|
171.50p
|
163.00p
|
166.00p
|
53,681
|
|
01/07/2024
|
168.50p
|
171.50p
|
165.00p
|
168.00p
|
112,066
|
|
28/06/2024
|
172.00p
|
172.00p
|
164.50p
|
166.00p
|
237,760
|
|
27/06/2024
|
165.00p
|
171.94p
|
165.00p
|
165.50p
|
370,325
|
|
26/06/2024
|
159.00p
|
164.00p
|
155.83p
|
164.00p
|
157,490
|
|
25/06/2024
|
153.50p
|
160.00p
|
153.50p
|
159.00p
|
62,908
|
|
24/06/2024
|
160.00p
|
160.00p
|
153.50p
|
159.50p
|
94,234
|
|
21/06/2024
|
155.00p
|
159.00p
|
153.00p
|
159.00p
|
5,915,329
|
|
20/06/2024
|
153.50p
|
156.00p
|
148.50p
|
155.00p
|
108,361
|
|
19/06/2024
|
156.50p
|
157.00p
|
153.50p
|
156.50p
|
17,852
|
|
18/06/2024
|
159.50p
|
159.50p
|
153.50p
|
156.50p
|
83,206
|
|
17/06/2024
|
157.00p
|
159.50p
|
154.50p
|
154.50p
|
157,171
|
|
14/06/2024
|
158.00p
|
158.50p
|
154.16p
|
158.00p
|
42,628
|
|
13/06/2024
|
157.00p
|
158.50p
|
153.54p
|
157.50p
|
30,440
|
|
12/06/2024
|
157.00p
|
158.50p
|
153.50p
|
153.50p
|
13,839
|
|
11/06/2024
|
156.50p
|
159.50p
|
153.10p
|
157.00p
|
226,293
|
|
10/06/2024
|
156.00p
|
157.00p
|
153.00p
|
157.00p
|
40,584
|
|
07/06/2024
|
158.00p
|
159.00p
|
154.50p
|
156.50p
|
53,032
|
|
06/06/2024
|
153.50p
|
158.96p
|
153.50p
|
158.00p
|
167,892
|
|
05/06/2024
|
151.00p
|
154.50p
|
146.54p
|
154.50p
|
40,667
|
|
04/06/2024
|
149.50p
|
152.00p
|
148.00p
|
150.00p
|
298,221
|
|
03/06/2024
|
149.50p
|
150.00p
|
145.50p
|
150.00p
|
53,891
|
|
31/05/2024
|
149.50p
|
150.00p
|
143.56p
|
149.00p
|
123,531
|
|
30/05/2024
|
144.50p
|
148.50p
|
142.50p
|
148.50p
|
67,373
|
|
29/05/2024
|
148.00p
|
148.00p
|
142.50p
|
145.00p
|
149,025
|
|
28/05/2024
|
150.00p
|
150.00p
|
143.00p
|
145.00p
|
50,052
|
|
27/05/2024
|
149.50p
|
149.50p
|
143.03p
|
146.50p
|
72,407
|