PensionBee Group PLC(GB:PBEE)
GBXÂ 124.00+4.00 (+3.33%)
GB:PBEE
PensionBee Group PLC historical prices
GBXÂ 124.00
At close:+4.00 (+3.33%)
Want to see GB:PBEE full AI Analyst Report?
PensionBee Group PLC (PBEE) Historical Prices
28 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 125.00 | 127.50 | 119.90 | 124.00 | 124.00 | +3.33% | 4,152,673 | 32.99 |
| Nov 12, 2026 | 122.00 | 128.00 | 119.00 | 120.00 | 120.00 | -4.00% | 310,459 | 2.54 |
| Nov 11, 2026 | 120.00 | 128.50 | 120.00 | 125.00 | 125.00 | +4.17% | 35,399 | 0.29 |
| Nov 10, 2026 | 125.00 | 126.47 | 120.00 | 120.00 | 120.00 | -4.76% | 270,446 | 2.21 |
| Nov 09, 2026 | 126.00 | 129.00 | 123.25 | 125.00 | 125.00 | -0.79% | 30,831 | 0.25 |
| Nov 06, 2026 | 124.00 | 129.00 | 122.00 | 126.00 | 126.00 | +2.44% | 145,986 | 1.21 |
| Nov 05, 2026 | 123.00 | 129.50 | 123.00 | 123.00 | 123.00 | -0.81% | 22,446 | 0.18 |
| Nov 04, 2026 | 129.00 | 130.00 | 124.00 | 124.00 | 124.00 | +0.81% | 66,997 | 0.55 |
| Nov 03, 2026 | 123.00 | 128.00 | 122.50 | 123.00 | 123.00 | -3.53% | 118,278 | 0.95 |
| Nov 02, 2026 | 123.50 | 128.00 | 122.70 | 127.50 | 127.50 | +3.66% | 19,958 | 0.16 |
| Oct 30, 2026 | 128.00 | 128.00 | 123.00 | 123.00 | 123.00 | 0.00% | 7,230 | 0.06 |
| Oct 29, 2026 | 123.00 | 127.50 | 122.50 | 123.00 | 123.00 | -3.91% | 50,737 | 0.39 |
| Oct 28, 2026 | 123.00 | 128.00 | 123.00 | 128.00 | 128.00 | +4.92% | 61,585 | 0.47 |
| Oct 27, 2026 | 122.00 | 128.00 | 122.00 | 122.00 | 122.00 | -3.94% | 17,613 | 0.13 |
| Oct 26, 2026 | 127.00 | 127.50 | 122.00 | 127.00 | 127.00 | -0.39% | 48,546 | 0.37 |
| Oct 23, 2026 | 122.00 | 127.50 | 119.71 | 127.50 | 127.50 | +5.37% | 58,847 | 0.43 |
| Oct 22, 2026 | 120.00 | 126.50 | 118.50 | 121.00 | 121.00 | +0.83% | 67,997 | 0.49 |
| Oct 21, 2026 | 124.00 | 131.50 | 117.00 | 120.00 | 120.00 | -6.25% | 95,751 | 0.70 |
| Oct 20, 2026 | 127.00 | 129.50 | 124.50 | 128.00 | 128.00 | +3.23% | 99,669 | 0.73 |
| Oct 19, 2026 | 131.00 | 131.00 | 124.00 | 124.00 | 124.00 | -0.80% | 92,449 | 0.68 |
| Oct 16, 2026 | 130.00 | 133.50 | 125.00 | 125.00 | 125.00 | -2.34% | 159,425 | 1.20 |
| Oct 15, 2026 | 127.50 | 135.00 | 127.50 | 128.00 | 128.00 | +0.79% | 156,419 | 1.19 |
| Oct 14, 2026 | 132.50 | 132.50 | 126.00 | 127.00 | 127.00 | 0.00% | 42,314 | 0.32 |
| Oct 13, 2026 | 133.00 | 135.00 | 126.50 | 127.00 | 127.00 | 0.00% | 11,422 | 0.09 |
| Oct 12, 2026 | 132.00 | 133.00 | 127.00 | 127.00 | 127.00 | 0.00% | 22,773 | 0.17 |
| Oct 09, 2026 | 129.00 | 132.50 | 126.50 | 127.00 | 127.00 | -0.78% | 32,087 | 0.24 |
| Oct 08, 2026 | 132.50 | 132.50 | 126.50 | 128.00 | 128.00 | -3.76% | 3,196 | 0.02 |
| Oct 07, 2026 | 129.50 | 133.00 | 126.00 | 133.00 | 133.00 | +2.70% | 47,493 | 0.35 |
| Oct 06, 2026 | 132.50 | 132.50 | 126.00 | 129.50 | 129.50 | -0.38% | 30,002 | 0.22 |
| Oct 05, 2026 | 127.50 | 130.00 | 127.50 | 130.00 | 130.00 | +1.56% | 51,245 | 0.37 |
| Oct 02, 2026 | 129.00 | 133.50 | 128.00 | 128.00 | 128.00 | 0.00% | 38,517 | 0.28 |
| Oct 01, 2026 | 132.00 | 133.50 | 128.00 | 128.00 | 128.00 | +0.39% | 39,211 | 0.28 |
| Sep 30, 2026 | 130.00 | 135.50 | 127.50 | 127.50 | 127.50 | -3.77% | 8,984 | 0.06 |
| Sep 29, 2026 | 133.50 | 133.50 | 127.50 | 132.50 | 132.50 | +3.92% | 8,566 | 0.06 |
| Sep 28, 2026 | 137.00 | 137.00 | 127.00 | 127.50 | 127.50 | -5.90% | 137,829 | 0.99 |
| Sep 25, 2026 | 132.00 | 136.00 | 130.00 | 135.50 | 135.50 | +1.12% | 54,354 | 0.37 |
| Sep 24, 2026 | 136.50 | 139.50 | 130.00 | 134.00 | 134.00 | -2.19% | 13,444 | 0.09 |
| Sep 23, 2026 | 138.00 | 139.50 | 133.50 | 137.00 | 137.00 | -2.14% | 28,099 | 0.18 |
| Sep 22, 2026 | 139.50 | 140.00 | 132.48 | 140.00 | 140.00 | 0.00% | 69,252 | 0.44 |
| Sep 21, 2026 | 140.00 | 140.00 | 132.00 | 140.00 | 140.00 | +4.48% | 11,858 | 0.08 |
| Sep 18, 2026 | 133.50 | 139.50 | 133.50 | 134.00 | 134.00 | -0.74% | 148,335 | 0.96 |
| Sep 17, 2026 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | +3.85% | 42,350 | 0.27 |
| Sep 16, 2026 | 130.00 | 134.00 | 130.00 | 130.00 | 130.00 | +0.39% | 53,274 | 0.34 |
| Sep 15, 2026 | 130.50 | 134.50 | 129.50 | 129.50 | 129.50 | -0.38% | 49,642 | 0.31 |
| Sep 14, 2026 | 130.00 | 135.00 | 130.00 | 130.00 | 130.00 | 0.00% | 4,154 | 0.03 |
| Sep 11, 2026 | 130.00 | 137.98 | 130.00 | 130.00 | 130.00 | -3.35% | 50,720 | 0.31 |
| Sep 10, 2026 | 136.00 | 140.00 | 130.00 | 134.50 | 134.50 | -1.10% | 24,474 | 0.15 |
| Sep 09, 2026 | 137.75 | 140.00 | 136.00 | 136.00 | 136.00 | -1.09% | 11,551 | 0.07 |
| Sep 08, 2026 | 140.00 | 142.00 | 136.00 | 137.50 | 137.50 | -1.08% | 16,925 | 0.10 |
| Sep 07, 2026 | 141.00 | 142.50 | 138.00 | 139.00 | 139.00 | +0.72% | 3,342,395 | 29.44 |
