Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Pensionbee (PBEE) Share Price

Intraday
Historical

Price	156.00p on 10-12-2025 at 14:00:10
Change	0.00p 0%
Buy	156.00p
Sell	154.00p

Last Trade:	Buy 1,151.00 at 156.00p
Day's Volume:	1,628,662
Last Close:	156.00p
Open:	153.50p
ISIN:	GB00BNDRLN84

Day's Range	153.00p - 156.50p
52wk Range:	131.00p - 175.00p
Market Capitalisation:	£371.13m
VWAP:	154.95541p
Shares in Issue:	237.91m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pensionbee (PBEE) Latest Trades
Buy*	1,151	156.00p	Automatic Execution	13:39:32 - 10-Dec-25
Unknown*	1,580,660	155.00p	Negotiated Trade	13:27:06 - 10-Dec-25
Buy*	272	156.50p	Automatic Execution	11:53:29 - 10-Dec-25
Buy*	1	156.50p	Automatic Execution	11:53:29 - 10-Dec-25
Sell*	25,290	153.00p	Automatic Execution	10:57:16 - 10-Dec-25
Sell*	6,121	153.00p	Automatic Execution	10:57:16 - 10-Dec-25
Sell*	8,589	153.50p	Automatic Execution	10:57:16 - 10-Dec-25
Buy*	31	157.301p	Suspected BUY Trade	10:56:38 - 10-Dec-25
Unknown*	174	156.00p	Ordinary	10:42:36 - 10-Dec-25
Unknown*	4	154.00p	OTC Trade	09:49:05 - 10-Dec-25

See more Pensionbee trades

Pensionbee (PBEE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
10th Dec 2025 (Wed)	153.50	156.50	153.00	156.00	1,628,662
9th Dec 2025 (Tue)	158.00	158.50	155.00	156.00	26,447
8th Dec 2025 (Mon)	160.00	160.00	158.00	158.00	3,032
5th Dec 2025 (Fri)	160.00	160.00	158.00	160.00	71,588
4th Dec 2025 (Thu)	161.50	161.50	159.00	159.00	25,218
3rd Dec 2025 (Wed)	160.00	162.50	160.00	162.50	11,657
2nd Dec 2025 (Tue)	160.50	160.50	160.00	160.00	13,366
1st Dec 2025 (Mon)	169.00	169.00	160.00	162.50	10,650
28th Nov 2025 (Fri)	164.00	169.00	164.00	164.50	127,782
27th Nov 2025 (Thu)	159.00	164.00	159.00	161.00	28,635
26th Nov 2025 (Wed)	160.00	163.00	157.50	160.50	69,520
25th Nov 2025 (Tue)	159.50	159.50	152.00	155.00	12,483
24th Nov 2025 (Mon)	151.50	154.50	151.50	154.50	2,737
21st Nov 2025 (Fri)	154.50	154.50	152.00	153.50	94,651
20th Nov 2025 (Thu)	154.00	157.50	154.00	157.50	11,887
19th Nov 2025 (Wed)	150.50	156.50	150.50	156.50	9,636
18th Nov 2025 (Tue)	155.00	159.50	155.00	157.00	89,993
17th Nov 2025 (Mon)	157.00	157.00	155.00	156.00	17,515
14th Nov 2025 (Fri)	155.50	161.00	155.50	161.00	14,533
13th Nov 2025 (Thu)	159.50	159.50	159.50	159.50	6,042
12th Nov 2025 (Wed)	161.50	164.00	159.50	161.50	9,675
11th Nov 2025 (Tue)	164.50	164.50	159.00	159.00	8,665
10th Nov 2025 (Mon)	164.50	164.50	158.50	161.00	7,353

See more Pensionbee price history

Date	Source	Headline
Pensionbee (PBEE) Regulatory News
28th Nov 2025 7:00 am	RNS	Total Voting Rights
31st Oct 2025 7:00 am	RNS	Total Voting Rights
27th Oct 2025 7:00 am	RNS	Block listing Interim Review
22nd Oct 2025 4:30 pm	RNS	Q3 2025 Results
30th Sep 2025 7:00 am	RNS	Total Voting Rights
23rd Sep 2025 11:40 am	RNS	Holding(s) in Company
22nd Sep 2025 7:00 am	RNS	Notice of Results
11th Sep 2025 1:53 pm	RNS	Director/PDMR Shareholding
29th Aug 2025 7:00 am	RNS	Total Voting Rights
15th Aug 2025 3:51 pm	RNS	Director/PDMR Shareholding

See more Pensionbee regulatory news

FTSE 100 Latest

Value9,669.86

Change27.85