Pebble Beach Systems Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	10.750	11.380	10.300	10.300	10.300	11,268
2024-08-30	11.500	12.000	10.500	10.750	10.750	47,015
2024-08-29	11.500	11.935	11.000	11.500	11.500	5,268
2024-08-28	11.500	11.500	11.000	11.500	11.500	18,546
2024-08-27	12.250	12.500	11.000	11.500	11.500	111,767
2024-08-23	12.250	12.250	12.000	12.250	12.250	85,432
2024-08-22	12.250	12.250	12.000	12.250	12.250	138,694
2024-08-21	11.750	12.372	11.500	12.250	12.250	465,170
2024-08-20	11.500	11.500	11.020	11.500	11.500	3,397
2024-08-19	11.500	11.500	11.000	11.500	11.500	12,500
2024-08-16	11.500	12.000	11.200	11.500	11.500	197,654
2024-08-15	10.800	11.996	10.800	11.800	11.800	295,113
2024-08-14	9.750	10.800	9.300	10.550	10.550	221,732
2024-08-13	9.750	10.000	9.675	9.750	9.750	58,991
2024-08-12	9.750	9.950	9.620	9.750	9.750	14,572
2024-08-09	9.750	10.000	9.620	9.750	9.750	12,380
2024-08-08	9.750	10.000	9.610	9.750	9.750	5,113
2024-08-07	9.750	9.750	9.610	9.750	9.750	400
2024-08-06	9.500	9.950	9.006	9.750	9.750	120,600
2024-08-05	9.500	10.000	9.000	9.500	9.500	67,527
2024-08-02	10.000	10.500	9.600	9.750	9.750	32,672
2024-08-01	10.750	11.000	9.500	10.000	10.000	305,103
2024-07-31	10.750	10.750	10.235	10.750	10.750	45,390
2024-07-30	11.000	11.000	10.500	10.750	10.750	25,694
2024-07-29	11.000	11.250	10.600	11.000	11.000	103,284
2024-07-26	11.750	11.945	10.500	11.000	11.000	212,848
2024-07-25	12.500	13.000	10.600	11.500	11.500	500,909
2024-07-24	12.500	12.500	12.010	12.500	12.500	56,609
2024-07-23	12.500	12.880	12.128	12.500	12.500	91,276
2024-07-22	12.500	12.993	12.150	12.500	12.500	200,822
2024-07-19	12.500	13.000	12.010	12.500	12.500	29,012
2024-07-18	12.500	13.000	12.000	12.500	12.500	104,817
2024-07-17	12.500	13.000	12.215	12.500	12.500	22,905
2024-07-16	12.500	13.000	12.000	12.500	12.500	56,457
2024-07-15	12.250	13.000	12.000	12.500	12.500	82,998
2024-07-12	12.250	12.500	12.075	12.250	12.250	83,971
2024-07-11	12.250	12.333	12.051	12.250	12.250	159,421
2024-07-10	12.500	12.500	12.000	12.250	12.250	92,536
2024-07-09	12.500	12.600	12.000	12.500	12.500	160,968
2024-07-08	12.250	12.500	11.500	12.500	12.500	74,225
2024-07-05	12.250	12.250	12.100	12.250	12.250	4,024
2024-07-04	12.500	13.000	12.000	12.500	12.500	52,713
2024-07-03	12.500	12.500	12.150	12.500	12.500	33,260
2024-07-02	12.750	13.400	12.100	12.750	12.750	7,705
2024-07-01	13.000	13.500	12.175	12.750	12.750	41,070
2024-06-28	13.500	14.000	12.500	13.000	13.000	11,959
2024-06-27	13.500	13.690	13.340	13.500	13.500	168,811
2024-06-26	13.500	13.950	13.360	13.500	13.500	81,143
2024-06-25	13.500	13.500	13.010	13.500	13.500	1
2024-06-24	13.750	14.000	13.000	13.500	13.500	4,581
2024-06-21	13.750	13.995	13.200	13.750	13.750	10,503
2024-06-20	13.750	13.790	13.750	13.750	13.750	57,222
2024-06-19	13.500	14.000	13.000	13.500	13.500	37,051
2024-06-18	13.500	13.800	13.410	13.500	13.500	3,343
2024-06-17	13.500	13.500	13.455	13.500	13.500	16,240
2024-06-14	13.500	13.990	13.445	13.500	13.500	45,119
2024-06-13	13.500	13.500	13.000	13.500	13.500	457
2024-06-12	13.500	13.993	13.445	13.500	13.500	23,962
2024-06-11	13.500	13.500	13.500	13.500	13.500	0
2024-06-10	13.500	14.000	13.000	13.500	13.500	17,421

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.