Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pensionbee (PBEE) Share Price History

Time period:
to
Date Open High Low Close Volume
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
21st Jul 2025 (Mon) 171.50 171.50 163.00 163.00 331,669
18th Jul 2025 (Fri) 166.00 169.00 163.50 167.00 59,359
17th Jul 2025 (Thu) 168.50 168.50 164.00 164.00 17,318
16th Jul 2025 (Wed) 166.50 166.50 166.00 166.50 9,072
15th Jul 2025 (Tue) 172.50 172.50 166.50 166.50 277,212
14th Jul 2025 (Mon) 172.00 172.00 169.50 169.50 127,380
11th Jul 2025 (Fri) 171.00 171.50 170.50 170.50 34,268
10th Jul 2025 (Thu) 169.00 172.00 168.50 171.00 56,720
9th Jul 2025 (Wed) 168.00 170.50 168.00 169.00 50,604
8th Jul 2025 (Tue) 170.00 170.00 167.00 168.00 20,218
7th Jul 2025 (Mon) 170.00 173.00 170.00 172.50 8,971
4th Jul 2025 (Fri) 171.00 172.50 170.00 172.50 166,325
3rd Jul 2025 (Thu) 169.00 169.50 166.50 169.50 99,930
2nd Jul 2025 (Wed) 175.00 175.00 168.50 169.00 154,427
1st Jul 2025 (Tue) 170.00 173.50 168.50 173.00 110,815
30th Jun 2025 (Mon) 169.50 174.00 166.50 166.50 332,262
27th Jun 2025 (Fri) 165.00 170.00 163.50 169.00 33,419
26th Jun 2025 (Thu) 168.00 168.00 165.50 166.00 153,492
25th Jun 2025 (Wed) 168.00 168.00 165.00 165.50 428,524
24th Jun 2025 (Tue) 161.00 167.00 161.00 165.50 58,189
23rd Jun 2025 (Mon) 160.50 165.00 159.00 159.00 64,276
20th Jun 2025 (Fri) 166.00 166.00 166.00 166.00 148,433
19th Jun 2025 (Thu) 157.50 160.50 157.50 160.00 54,998
18th Jun 2025 (Wed) 159.50 160.50 157.00 160.50 104,116
17th Jun 2025 (Tue) 156.50 160.50 156.50 160.00 82,192
16th Jun 2025 (Mon) 160.00 161.00 155.00 161.00 54,628
13th Jun 2025 (Fri) 160.00 161.00 157.00 160.50 48,979
12th Jun 2025 (Thu) 163.50 163.50 157.50 162.00 141,158
11th Jun 2025 (Wed) 160.00 161.50 159.00 160.00 115,195
10th Jun 2025 (Tue) 163.50 164.00 160.50 163.00 54,179
9th Jun 2025 (Mon) 164.00 164.00 160.50 164.00 14,386
6th Jun 2025 (Fri) 164.00 166.00 160.00 165.00 265,004
5th Jun 2025 (Thu) 164.00 165.50 164.00 165.00 28,895
4th Jun 2025 (Wed) 166.50 167.00 164.00 165.00 77,504
3rd Jun 2025 (Tue) 170.00 170.00 167.50 168.00 53,340
2nd Jun 2025 (Mon) 167.00 171.50 160.50 168.50 182,261
30th May 2025 (Fri) 164.50 167.00 164.50 167.00 158,008
29th May 2025 (Thu) 163.50 165.00 161.00 162.50 86,928
28th May 2025 (Wed) 163.00 163.00 163.00 163.00 19,968
27th May 2025 (Tue) 165.00 165.00 162.00 162.00 157,139
FTSE 100 Latest
Value9,120.31
Change-18.06