Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 13.500 | 13.990 | 13.375 | 13.500 | 13.500 | 3,019 |
| 2024-06-06 | 13.500 | 14.000 | 13.000 | 13.500 | 13.500 | 60,902 |
| 2024-06-05 | 13.500 | 14.000 | 13.010 | 13.500 | 13.500 | 218,349 |
| 2024-06-04 | 13.250 | 14.300 | 13.000 | 14.000 | 14.000 | 136,182 |
| 2024-06-03 | 13.000 | 14.000 | 12.620 | 13.250 | 13.250 | 72,941 |
| 2024-05-31 | 13.000 | 13.490 | 12.620 | 13.000 | 13.000 | 79,406 |
| 2024-05-30 | 13.000 | 13.500 | 12.500 | 13.000 | 13.000 | 26,505 |
| 2024-05-29 | 13.000 | 13.485 | 13.000 | 13.000 | 13.000 | 977 |
| 2024-05-28 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2024-05-24 | 13.750 | 14.000 | 12.620 | 13.000 | 13.000 | 290,946 |
| 2024-05-23 | 13.500 | 14.000 | 13.500 | 13.750 | 13.750 | 112,010 |
| 2024-05-22 | 12.000 | 13.490 | 11.500 | 13.250 | 13.250 | 249,184 |
| 2024-05-21 | 12.000 | 12.490 | 11.900 | 12.000 | 12.000 | 22,602 |
| 2024-05-20 | 11.750 | 12.500 | 11.500 | 12.000 | 12.000 | 40,078 |
| 2024-05-17 | 11.250 | 12.000 | 11.200 | 11.750 | 11.750 | 216,468 |
| 2024-05-16 | 11.250 | 11.450 | 10.655 | 11.250 | 11.250 | 92,356 |
| 2024-05-15 | 11.250 | 11.375 | 11.000 | 11.250 | 11.250 | 151,346 |
| 2024-05-14 | 11.000 | 11.500 | 11.000 | 11.250 | 11.250 | 65,990 |
| 2024-05-13 | 10.750 | 11.500 | 10.500 | 11.000 | 11.000 | 68,680 |
| 2024-05-10 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 6,928 |
| 2024-05-09 | 10.750 | 11.199 | 10.292 | 10.750 | 10.750 | 153,358 |
| 2024-05-08 | 10.750 | 10.750 | 10.509 | 10.750 | 10.750 | 137 |
| 2024-05-07 | 10.750 | 11.199 | 10.039 | 11.000 | 11.000 | 25,338 |
| 2024-05-03 | 10.500 | 11.000 | 10.390 | 10.750 | 10.750 | 44,121 |
| 2024-05-02 | 10.500 | 11.000 | 10.160 | 10.500 | 10.500 | 152,002 |
| 2024-05-01 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 148,400 |
| 2024-04-30 | 10.745 | 10.745 | 10.136 | 10.500 | 10.500 | 128,271 |
| 2024-04-29 | 10.630 | 11.000 | 10.630 | 10.750 | 10.750 | 81,409 |
| 2024-04-26 | 10.500 | 10.840 | 10.260 | 10.500 | 10.500 | 56,237 |
| 2024-04-25 | 10.500 | 11.000 | 10.150 | 10.500 | 10.500 | 26,042 |
| 2024-04-24 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 12,482 |
| 2024-04-23 | 10.500 | 10.950 | 9.800 | 10.500 | 10.500 | 7,202 |
| 2024-04-22 | 10.500 | 10.840 | 10.000 | 10.500 | 10.500 | 50,418 |
| 2024-04-19 | 10.500 | 10.840 | 10.000 | 10.500 | 10.500 | 38,147 |
| 2024-04-18 | 10.588 | 10.588 | 10.000 | 10.500 | 10.500 | 180,854 |
| 2024-04-17 | 11.000 | 11.260 | 10.500 | 10.900 | 10.900 | 17,305 |
| 2024-04-16 | 11.000 | 11.000 | 10.650 | 11.000 | 11.000 | 2,000 |
| 2024-04-15 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 2,346 |
| 2024-04-12 | 11.000 | 11.000 | 10.820 | 11.000 | 11.000 | 37,907 |
| 2024-04-11 | 11.000 | 11.411 | 10.500 | 11.000 | 11.000 | 217,928 |
| 2024-04-10 | 11.000 | 11.411 | 10.800 | 11.000 | 11.000 | 15,901 |
| 2024-04-09 | 10.500 | 11.425 | 10.000 | 11.000 | 11.000 | 115,222 |
| 2024-04-08 | 10.500 | 10.998 | 10.000 | 10.500 | 10.500 | 51,310 |
| 2024-04-05 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 3,626 |
| 2024-04-04 | 10.750 | 11.700 | 10.000 | 10.500 | 10.500 | 48,433 |
| 2024-04-03 | 10.750 | 11.500 | 10.750 | 10.750 | 10.750 | 410 |
| 2024-04-02 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 96,980 |
| 2024-03-28 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 196,271 |
| 2024-03-27 | 10.750 | 11.500 | 10.053 | 10.750 | 10.750 | 305,671 |
| 2024-03-26 | 10.750 | 11.500 | 10.000 | 10.750 | 10.750 | 176,738 |
| 2024-03-25 | 9.500 | 10.200 | 9.150 | 10.200 | 10.200 | 129,953 |
| 2024-03-22 | 9.500 | 9.970 | 9.100 | 9.500 | 9.500 | 110,188 |
| 2024-03-21 | 9.500 | 10.000 | 9.020 | 10.000 | 10.000 | 206,504 |
| 2024-03-20 | 9.500 | 10.100 | 9.500 | 9.500 | 9.500 | 1,668 |
| 2024-03-19 | 9.250 | 10.000 | 9.000 | 9.500 | 9.500 | 70,286 |
| 2024-03-18 | 9.250 | 9.333 | 9.000 | 9.250 | 9.250 | 51,185 |
| 2024-03-15 | 9.250 | 9.500 | 8.996 | 9.250 | 9.250 | 51,193 |
| 2024-03-14 | 9.750 | 10.000 | 9.000 | 9.250 | 9.250 | 136,013 |
| 2024-03-13 | 10.000 | 10.500 | 9.000 | 9.750 | 9.750 | 304,915 |
| 2024-03-12 | 10.000 | 10.475 | 9.750 | 10.000 | 10.000 | 16,147 |
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.