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	159.00p on 16-12-2025 at 19:40:07
Change	2.00p 1.27%
Buy	161.00p
Sell	157.00p

Last Trade:	Buy 142.00 at 161.00p
Day's Volume:	46,935
Last Close:	159.00p
Open:	157.00p
ISIN:	GB00BNDRLN84

Day's Range	157.00p - 161.00p
52wk Range:	131.00p - 175.00p
Market Capitalisation:	£378.27m
VWAP:	157.74258p
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*	142	161.00p	Automatic Execution	16:29:34 - 16-Dec-25
Sell*	303	158.4308p	Ordinary	16:10:39 - 16-Dec-25
Unknown*	30,000	157.00p	Ordinary	16:07:10 - 16-Dec-25
Unknown*	-3,000	157.00p	Ordinary Correction	16:07:10 - 16-Dec-25
Sell*	3,000	157.00p	Ordinary	16:07:10 - 16-Dec-25
Buy*	1,000	160.28p	Ordinary	16:06:00 - 16-Dec-25
Sell*	400	158.4331p	Ordinary	15:25:06 - 16-Dec-25
Buy*	99	161.00p	Automatic Execution	14:59:49 - 16-Dec-25
Buy*	10	161.00p	SI Trade	13:49:42 - 16-Dec-25
Sell*	5	157.00p	SI Trade	13:49:42 - 16-Dec-25

See more Pensionbee trades

Pensionbee (PBEE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Dec 2025 (Tue)	157.00	161.00	157.00	159.00	46,935
15th Dec 2025 (Mon)	159.00	161.00	157.00	157.00	51,797
12th Dec 2025 (Fri)	153.00	159.00	153.00	159.00	34,844
11th Dec 2025 (Thu)	156.50	157.00	153.50	157.00	5,593
10th Dec 2025 (Wed)	153.50	156.50	153.00	153.00	1,823,542
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

See more Pensionbee price history

Date	Source	Headline
Pensionbee (PBEE) Regulatory News
12th Dec 2025 12:00 pm	RNS	Qualification for Trading on OTCQX
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

See more Pensionbee regulatory news

FTSE 100 Latest

Value9,684.79

Change-66.52