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	167.00p on 22-08-2025 at 08:20:08
Change	0.00p 0%
Buy	170.00p
Sell	165.50p

Last Trade:	Sell 5,000.00 at 166.81p
Day's Volume:	5,000
Last Close:	167.00p
Open:	167.00p
ISIN:	GB00BNDRLN84

Day's Range	0.00p - 0.00p
52wk Range:	131.00p - 191.00p
Market Capitalisation:	£396.02m
VWAP:	166.81p
Shares in Issue:	237.14m

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
Sell*	5,000	166.81p	Ordinary	08:37:44 - 22-Aug-25
Buy*	2,571	168.01p	Ordinary	16:37:24 - 21-Aug-25
Buy*	2,571	168.01p	Ordinary	16:37:16 - 21-Aug-25
Buy*	443	167.00p	Suspected BUY Trade	16:35:15 - 21-Aug-25
Buy*	116	166.042p	Ordinary	16:03:27 - 21-Aug-25
Sell*	681	165.00p	Automatic Execution	15:54:00 - 21-Aug-25
Sell*	10	165.50p	Ordinary	14:58:40 - 21-Aug-25
Sell*	315	167.50p	Automatic Execution	14:35:36 - 21-Aug-25
Sell*	121	168.00p	Automatic Execution	14:35:36 - 21-Aug-25
Buy*	121	169.00p	Automatic Execution	14:35:32 - 21-Aug-25

See more Pensionbee trades

Pensionbee (PBEE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2025 (Thu)	170.00	170.00	165.00	167.00	19,051
20th Aug 2025 (Wed)	170.00	170.00	168.00	168.00	48,277
19th Aug 2025 (Tue)	168.00	168.50	166.50	167.50	28,259
18th Aug 2025 (Mon)	165.00	170.50	165.00	170.50	20,177
15th Aug 2025 (Fri)	170.50	170.50	166.00	166.00	18,145
14th Aug 2025 (Thu)	168.00	171.00	168.00	168.50	4,756,198
13th Aug 2025 (Wed)	160.00	168.50	160.00	167.00	137,980
12th Aug 2025 (Tue)	162.00	165.50	162.00	165.50	6,356
11th Aug 2025 (Mon)	160.00	165.00	160.00	165.00	27,456
8th Aug 2025 (Fri)	161.50	161.50	161.50	162.75	6,875
7th Aug 2025 (Thu)	160.00	164.00	160.00	161.50	34,049
6th Aug 2025 (Wed)	167.00	167.00	162.00	164.00	31,283
5th Aug 2025 (Tue)	160.00	162.00	160.00	160.50	79,677
4th Aug 2025 (Mon)	167.00	167.00	160.00	160.00	32,456
1st Aug 2025 (Fri)	170.00	170.00	160.00	162.00	86,462
31st Jul 2025 (Thu)	169.50	169.50	165.00	167.00	34,393
30th Jul 2025 (Wed)	171.50	171.50	163.00	163.00	32,856
29th Jul 2025 (Tue)	170.00	170.00	167.00	167.00	287,190
28th Jul 2025 (Mon)	171.50	172.50	170.00	171.00	39,115
25th Jul 2025 (Fri)	171.50	174.50	171.50	172.50	74,593
24th Jul 2025 (Thu)	171.50	172.50	171.50	172.50	50,379
23rd Jul 2025 (Wed)	173.00	173.00	168.50	170.50	164,897
22nd Jul 2025 (Tue)	168.00	171.50	168.00	170.50	51,443

See more Pensionbee price history

Date	Source	Headline
Pensionbee (PBEE) Regulatory News
15th Aug 2025 3:51 pm	RNS	Director/PDMR Shareholding
14th Aug 2025 7:00 am	RNS	Interim Results 2025
31st Jul 2025 7:00 am	RNS	Total Voting Rights
23rd Jul 2025 4:30 pm	RNS	Q2 2025 Results
30th Jun 2025 4:19 pm	RNS	Total Voting Rights
27th Jun 2025 1:44 pm	RNS	Holding(s) in Company
23rd Jun 2025 4:29 pm	RNS	Notice of Results
19th Jun 2025 9:19 am	RNS	Director/PDMR Shareholding
12th Jun 2025 2:39 pm	RNS	Director/PDMR Shareholding
30th May 2025 7:00 am	RNS	Total Voting Rights

See more Pensionbee regulatory news

FTSE 100 Latest

Value9,304.27

Change-4.93