Close
Company Search
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!

Pitney Bowes, I (PBI.B.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 20.36 20.36 20.36 20.36 125
5th Feb 2026 (Thu) 20.36 20.36 20.27 20.33 0
4th Feb 2026 (Wed) 20.48 20.48 20.45 20.39 339
3rd Feb 2026 (Tue) 20.47 20.48 20.41 20.48 100
2nd Feb 2026 (Mon) 20.54 20.54 20.54 20.53 222
30th Jan 2026 (Fri) 20.48 20.48 20.32 20.46 100
29th Jan 2026 (Thu) 20.59 20.59 20.50 20.50 0
28th Jan 2026 (Wed) 20.59 20.59 20.46 20.48 434
27th Jan 2026 (Tue) 20.57 20.57 20.55 20.48 901
26th Jan 2026 (Mon) 20.68 20.71 20.50 20.55 394
23rd Jan 2026 (Fri) 20.67 20.67 20.58 20.58 138
22nd Jan 2026 (Thu) 20.69 20.69 20.52 20.58 1,302
21st Jan 2026 (Wed) 20.50 20.54 20.50 20.58 100
20th Jan 2026 (Tue) 20.57 20.57 20.37 20.38 2,685
19th Jan 2026 (Mon) 20.73 20.73 20.52 20.64 3,939
16th Jan 2026 (Fri) 20.73 20.73 20.52 20.64 3,939
15th Jan 2026 (Thu) 20.83 20.89 20.71 20.75 2,785
14th Jan 2026 (Wed) 20.80 20.80 20.79 20.77 1,100
13th Jan 2026 (Tue) 20.90 20.90 20.85 20.98 3,345
12th Jan 2026 (Mon) 20.75 21.00 20.75 20.98 6,818
9th Jan 2026 (Fri) 20.60 20.69 20.60 20.69 0
8th Jan 2026 (Thu) 20.60 20.65 20.60 20.60 7,465
7th Jan 2026 (Wed) 20.58 20.63 20.53 20.55 6,632
6th Jan 2026 (Tue) 20.69 20.69 20.50 20.55 2,828
5th Jan 2026 (Mon) 20.86 20.86 20.63 20.63 1,494
2nd Jan 2026 (Fri) 20.46 20.70 20.45 20.67 4,286
1st Jan 2026 (Thu) 21.94 21.99 20.31 20.39 29,715
31st Dec 2025 (Wed) 21.94 21.99 20.31 20.39 29,715
30th Dec 2025 (Tue) 21.50 21.80 21.50 21.69 4,381
29th Dec 2025 (Mon) 21.30 21.38 21.19 21.34 2,729
26th Dec 2025 (Fri) 20.95 20.95 20.88 20.97 1,174
25th Dec 2025 (Thu) 20.85 20.91 20.85 20.86 5,023
24th Dec 2025 (Wed) 20.85 20.91 20.85 20.86 5,023
23rd Dec 2025 (Tue) 20.60 20.69 20.31 20.69 5,701
22nd Dec 2025 (Mon) 20.92 20.92 20.64 20.60 702
19th Dec 2025 (Fri) 21.04 21.06 21.04 21.06 241
18th Dec 2025 (Thu) 21.10 21.10 21.00 21.00 0
17th Dec 2025 (Wed) 21.10 21.10 20.99 21.08 825
16th Dec 2025 (Tue) 20.93 20.93 20.93 20.93 4,516
15th Dec 2025 (Mon) 21.01 21.05 20.95 21.05 1,114
12th Dec 2025 (Fri) 21.00 21.00 20.87 20.85 207
11th Dec 2025 (Thu) 20.71 21.03 20.71 21.05 3,007
10th Dec 2025 (Wed) 20.63 20.70 20.63 20.71 1,505
9th Dec 2025 (Tue) 20.67 20.70 20.66 20.65 3,175
8th Dec 2025 (Mon) 20.67 20.67 20.67 20.69 301
FTSE 100 Latest
Value10,369.75
Change60.53