Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 10.000 | 10.475 | 9.750 | 10.000 | 10.000 | 16,147 |
| 2024-03-11 | 10.000 | 10.000 | 9.750 | 10.000 | 10.000 | 551 |
| 2024-03-08 | 10.000 | 10.200 | 9.750 | 10.000 | 10.000 | 25,192 |
| 2024-03-07 | 10.000 | 10.000 | 9.783 | 10.000 | 10.000 | 21,550 |
| 2024-03-06 | 10.000 | 10.244 | 9.750 | 10.000 | 10.000 | 4,439 |
| 2024-03-05 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 12,026 |
| 2024-03-04 | 10.000 | 10.400 | 10.000 | 10.000 | 10.000 | 17,212 |
| 2024-03-01 | 10.000 | 10.244 | 10.000 | 10.000 | 10.000 | 1,000 |
| 2024-02-29 | 10.000 | 10.000 | 9.750 | 10.000 | 10.000 | 892 |
| 2024-02-28 | 10.000 | 10.475 | 9.625 | 10.000 | 10.000 | 39,272 |
| 2024-02-27 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 12,160 |
| 2024-02-26 | 10.000 | 10.000 | 9.750 | 10.000 | 10.000 | 12,000 |
| 2024-02-23 | 10.000 | 10.500 | 9.600 | 10.000 | 10.000 | 50,119 |
| 2024-02-22 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2024-02-21 | 10.000 | 10.500 | 9.750 | 10.000 | 10.000 | 137,751 |
| 2024-02-20 | 10.250 | 10.500 | 10.000 | 10.000 | 10.000 | 47,310 |
| 2024-02-19 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 38,485 |
| 2024-02-16 | 10.250 | 10.500 | 9.500 | 10.250 | 10.250 | 158,998 |
| 2024-02-15 | 10.250 | 10.250 | 10.080 | 10.250 | 10.250 | 2,113 |
| 2024-02-14 | 10.071 | 10.250 | 10.071 | 10.250 | 10.250 | 56,097 |
| 2024-02-13 | 10.250 | 10.500 | 9.300 | 10.000 | 10.000 | 37,587 |
| 2024-02-12 | 10.000 | 10.500 | 9.895 | 10.250 | 10.250 | 87,028 |
| 2024-02-09 | 10.000 | 10.390 | 9.750 | 10.000 | 10.000 | 66,067 |
| 2024-02-08 | 10.000 | 10.370 | 9.756 | 10.000 | 10.000 | 50,796 |
| 2024-02-07 | 10.250 | 10.250 | 9.750 | 10.000 | 10.000 | 136,114 |
| 2024-02-06 | 10.400 | 10.800 | 10.000 | 10.350 | 10.350 | 36,690 |
| 2024-02-05 | 10.750 | 11.200 | 10.000 | 10.400 | 10.400 | 243,379 |
| 2024-02-02 | 10.350 | 10.700 | 10.350 | 10.350 | 10.350 | 67,083 |
| 2024-02-01 | 10.250 | 11.200 | 10.000 | 10.350 | 10.350 | 373,573 |
| 2024-01-31 | 9.975 | 11.000 | 9.975 | 10.250 | 10.250 | 1,229,812 |
| 2024-01-30 | 8.250 | 8.500 | 8.000 | 8.250 | 8.250 | 7,762 |
| 2024-01-29 | 8.250 | 8.499 | 8.000 | 8.250 | 8.250 | 57,265 |
| 2024-01-26 | 8.250 | 8.496 | 8.150 | 8.250 | 8.250 | 2,890 |
| 2024-01-25 | 8.250 | 8.330 | 8.150 | 8.250 | 8.250 | 57,500 |
| 2024-01-24 | 8.064 | 8.350 | 8.064 | 8.250 | 8.250 | 104,370 |
| 2024-01-23 | 8.000 | 8.190 | 7.770 | 8.000 | 8.000 | 26,882 |
| 2024-01-22 | 8.000 | 8.000 | 7.856 | 8.000 | 8.000 | 41,000 |
| 2024-01-19 | 8.125 | 8.250 | 7.833 | 8.000 | 8.000 | 121,253 |
| 2024-01-18 | 8.000 | 8.500 | 7.841 | 8.500 | 8.500 | 254,183 |
| 2024-01-17 | 8.000 | 8.000 | 7.833 | 8.000 | 8.000 | 11,721 |
| 2024-01-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2024-01-15 | 7.900 | 8.300 | 7.824 | 8.000 | 8.000 | 7,528 |
| 2024-01-12 | 7.750 | 8.000 | 7.741 | 7.900 | 7.900 | 62,300 |
| 2024-01-11 | 7.750 | 7.760 | 7.750 | 7.750 | 7.750 | 20,000 |
| 2024-01-10 | 7.750 | 7.760 | 7.750 | 7.750 | 7.750 | 28,987 |
| 2024-01-09 | 7.750 | 7.760 | 7.750 | 7.750 | 7.750 | 30,000 |
| 2024-01-08 | 7.750 | 8.000 | 7.725 | 7.750 | 7.750 | 84,527 |
| 2024-01-05 | 7.750 | 7.750 | 7.725 | 7.750 | 7.750 | 5,000 |
| 2024-01-04 | 7.750 | 8.500 | 7.550 | 7.750 | 7.750 | 1,301 |
| 2024-01-03 | 7.750 | 8.000 | 7.575 | 7.750 | 7.750 | 7,981 |
| 2024-01-02 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 34,996 |
| 2023-12-29 | 7.750 | 7.950 | 7.665 | 7.750 | 7.750 | 38,239 |
| 2023-12-28 | 7.750 | 7.750 | 7.665 | 7.750 | 7.750 | 1,800 |
| 2023-12-27 | 7.750 | 7.997 | 7.500 | 7.750 | 7.750 | 996 |
| 2023-12-22 | 7.655 | 8.000 | 7.655 | 7.750 | 7.750 | 32,446 |
| 2023-12-21 | 7.650 | 7.986 | 7.650 | 7.650 | 7.650 | 24,924 |
| 2023-12-20 | 7.650 | 7.950 | 7.525 | 7.650 | 7.650 | 16,600 |
| 2023-12-19 | 7.650 | 7.650 | 7.310 | 7.650 | 7.650 | 62,706 |
| 2023-12-18 | 7.650 | 7.650 | 7.300 | 7.650 | 7.650 | 23,882 |
| 2023-12-15 | 7.650 | 7.750 | 7.650 | 7.650 | 7.650 | 26,328 |
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.