PensionBee Group
(PBEE)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
16/05/2025
|
165.00p
|
165.50p
|
160.00p
|
163.00p
|
89,885
|
|
15/05/2025
|
161.00p
|
165.50p
|
158.00p
|
165.50p
|
68,081
|
|
14/05/2025
|
157.00p
|
162.50p
|
151.50p
|
159.00p
|
211,275
|
|
13/05/2025
|
150.00p
|
154.50p
|
150.00p
|
153.00p
|
178,898
|
|
12/05/2025
|
146.00p
|
152.00p
|
143.83p
|
151.50p
|
108,371
|
|
09/05/2025
|
145.50p
|
148.00p
|
142.00p
|
145.00p
|
114,225
|
|
08/05/2025
|
148.00p
|
154.44p
|
146.35p
|
149.00p
|
76,579
|
|
07/05/2025
|
151.50p
|
154.50p
|
146.25p
|
148.50p
|
35,721
|
|
06/05/2025
|
152.50p
|
156.50p
|
150.50p
|
152.00p
|
49,212
|
|
05/05/2025
|
156.50p
|
156.50p
|
152.50p
|
156.00p
|
49,030
|
|
02/05/2025
|
156.50p
|
156.50p
|
152.50p
|
156.00p
|
49,030
|
|
01/05/2025
|
152.50p
|
156.50p
|
150.50p
|
155.00p
|
18,518
|
|
30/04/2025
|
151.00p
|
157.00p
|
150.32p
|
151.00p
|
3,198
|
|
29/04/2025
|
157.00p
|
157.00p
|
151.00p
|
154.00p
|
40,050
|
|
28/04/2025
|
155.00p
|
155.00p
|
151.00p
|
151.50p
|
141,621
|
|
25/04/2025
|
155.00p
|
155.00p
|
150.70p
|
152.00p
|
515,849
|
|
24/04/2025
|
156.50p
|
159.50p
|
150.00p
|
151.50p
|
137,912
|
|
23/04/2025
|
159.00p
|
159.04p
|
151.87p
|
153.00p
|
138,518
|
|
22/04/2025
|
159.00p
|
160.00p
|
150.50p
|
157.00p
|
70,513
|
|
21/04/2025
|
151.00p
|
156.00p
|
150.00p
|
153.00p
|
103,633
|
|
18/04/2025
|
151.00p
|
156.00p
|
150.00p
|
153.00p
|
103,633
|
|
17/04/2025
|
151.00p
|
156.00p
|
150.00p
|
153.00p
|
103,633
|
|
16/04/2025
|
153.00p
|
154.32p
|
150.50p
|
153.50p
|
37,408
|
|
15/04/2025
|
152.00p
|
155.50p
|
149.50p
|
153.00p
|
71,507
|
|
14/04/2025
|
142.50p
|
151.00p
|
136.62p
|
151.00p
|
97,668
|
|
11/04/2025
|
142.00p
|
143.00p
|
136.28p
|
142.00p
|
10,438
|
|
10/04/2025
|
140.50p
|
142.90p
|
134.95p
|
137.00p
|
85,981
|
|
09/04/2025
|
135.00p
|
136.00p
|
133.00p
|
133.50p
|
73,471
|
|
08/04/2025
|
138.00p
|
138.00p
|
131.00p
|
135.00p
|
140,119
|
|
07/04/2025
|
136.50p
|
140.00p
|
131.00p
|
134.00p
|
174,838
|
|
04/04/2025
|
149.00p
|
150.03p
|
137.00p
|
137.00p
|
273,798
|
|
03/04/2025
|
147.50p
|
148.50p
|
144.50p
|
145.50p
|
191,007
|
|
02/04/2025
|
149.00p
|
150.00p
|
145.00p
|
145.00p
|
49,578
|
|
01/04/2025
|
144.50p
|
148.96p
|
144.50p
|
145.00p
|
34,734
|
|
31/03/2025
|
152.00p
|
154.30p
|
144.00p
|
146.00p
|
173,159
|
|
28/03/2025
|
153.00p
|
154.00p
|
148.50p
|
152.00p
|
279,404
|
|
27/03/2025
|
154.00p
|
155.00p
|
152.89p
|
155.00p
|
316,188
|
|
26/03/2025
|
152.00p
|
155.00p
|
148.00p
|
154.50p
|
94,082
|
|
25/03/2025
|
150.00p
|
153.95p
|
149.50p
|
152.50p
|
12,408
|
|
24/03/2025
|
150.00p
|
152.50p
|
148.00p
|
152.00p
|
25,015
|
|
21/03/2025
|
149.50p
|
153.00p
|
147.49p
|
153.00p
|
384,388
|
|
20/03/2025
|
148.00p
|
153.00p
|
146.50p
|
148.00p
|
29,496
|
|
19/03/2025
|
150.00p
|
153.00p
|
148.00p
|
153.00p
|
225,758
|
|
18/03/2025
|
147.50p
|
150.00p
|
146.00p
|
150.00p
|
319,403
|
|
17/03/2025
|
147.00p
|
150.00p
|
145.00p
|
146.00p
|
236,051
|
|
14/03/2025
|
145.00p
|
150.50p
|
145.00p
|
147.00p
|
59,300
|
|
13/03/2025
|
149.50p
|
154.00p
|
144.00p
|
145.00p
|
282,319
|
|
12/03/2025
|
151.00p
|
157.00p
|
148.50p
|
150.00p
|
386,352
|
|
11/03/2025
|
154.00p
|
156.97p
|
150.00p
|
150.00p
|
171,446
|
|
10/03/2025
|
155.50p
|
160.63p
|
153.50p
|
153.50p
|
222,540
|
|
07/03/2025
|
156.00p
|
160.00p
|
156.00p
|
156.00p
|
29,890
|
|
06/03/2025
|
157.50p
|
160.00p
|
155.00p
|
156.00p
|
44,927
|
|
05/03/2025
|
156.50p
|
159.50p
|
155.00p
|
155.50p
|
43,718
|
|
04/03/2025
|
163.50p
|
163.50p
|
154.82p
|
155.00p
|
87,639
|
|
03/03/2025
|
163.50p
|
163.50p
|
159.25p
|
159.50p
|
53,505
|
|
28/02/2025
|
163.50p
|
163.50p
|
155.50p
|
159.50p
|
153,197
|
|
27/02/2025
|
158.00p
|
160.20p
|
155.50p
|
157.00p
|
40,952
|
|
26/02/2025
|
160.00p
|
163.00p
|
154.00p
|
156.00p
|
120,366
|
|
25/02/2025
|
166.00p
|
166.00p
|
155.00p
|
155.00p
|
619,435
|
|
24/02/2025
|
166.00p
|
166.00p
|
160.00p
|
160.00p
|
48,968
|
|
21/02/2025
|
165.00p
|
166.00p
|
160.00p
|
165.00p
|
10,329
|
|
20/02/2025
|
160.50p
|
163.50p
|
160.00p
|
160.50p
|
20,917
|
|
19/02/2025
|
164.50p
|
168.50p
|
160.50p
|
160.50p
|
52,995
|
|
18/02/2025
|
167.50p
|
168.79p
|
161.50p
|
166.50p
|
153,461
|
|
17/02/2025
|
157.50p
|
169.00p
|
151.00p
|
169.00p
|
146,384
|
|
14/02/2025
|
156.00p
|
157.49p
|
150.00p
|
150.00p
|
73,595
|
|
13/02/2025
|
151.50p
|
155.50p
|
151.50p
|
155.00p
|
16,937
|
|
12/02/2025
|
157.50p
|
157.50p
|
153.00p
|
154.00p
|
49,023
|
|
11/02/2025
|
157.00p
|
157.00p
|
150.50p
|
153.00p
|
222,638
|
|
10/02/2025
|
154.00p
|
156.00p
|
154.00p
|
155.00p
|
139,314
|
|
07/02/2025
|
159.00p
|
161.50p
|
153.50p
|
154.00p
|
274,738
|
|
06/02/2025
|
161.00p
|
164.50p
|
158.73p
|
162.00p
|
77,596
|
|
05/02/2025
|
168.50p
|
168.50p
|
160.00p
|
162.00p
|
112,147
|
|
04/02/2025
|
164.00p
|
165.00p
|
162.00p
|
164.50p
|
151,600
|
|
03/02/2025
|
161.50p
|
167.50p
|
161.50p
|
164.50p
|
128,176
|
|
31/01/2025
|
161.00p
|
166.00p
|
160.00p
|
165.00p
|
76,292
|
|
30/01/2025
|
160.50p
|
164.50p
|
159.00p
|
164.00p
|
63,739
|
|
29/01/2025
|
159.00p
|
165.00p
|
157.00p
|
160.00p
|
85,768
|
|
28/01/2025
|
159.00p
|
165.00p
|
157.00p
|
162.00p
|
77,946
|
|
27/01/2025
|
158.00p
|
159.00p
|
158.00p
|
158.00p
|
32,409
|
|
24/01/2025
|
163.00p
|
163.00p
|
156.00p
|
158.00p
|
158,944
|
|
23/01/2025
|
172.50p
|
173.92p
|
155.50p
|
160.50p
|
397,480
|
|
22/01/2025
|
171.00p
|
173.00p
|
171.00p
|
173.00p
|
45,183
|
|
21/01/2025
|
170.00p
|
174.00p
|
168.00p
|
173.00p
|
101,980
|
|
20/01/2025
|
171.50p
|
174.00p
|
166.40p
|
171.00p
|
222,536
|
|
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
|