Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 7.496 | 7.600 | 7.496 | 7.525 | 7.525 | 26,283 |
| 2023-12-13 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 7,212 |
| 2023-12-12 | 7.000 | 7.700 | 6.768 | 7.250 | 7.250 | 158,544 |
| 2023-12-11 | 6.975 | 7.000 | 6.975 | 7.000 | 7.000 | 25,014 |
| 2023-12-08 | 6.625 | 6.900 | 6.550 | 6.750 | 6.750 | 28,952 |
| 2023-12-07 | 6.375 | 6.675 | 6.220 | 6.625 | 6.625 | 20,617 |
| 2023-12-06 | 6.375 | 6.375 | 6.000 | 6.375 | 6.375 | 29,035 |
| 2023-12-05 | 6.375 | 6.375 | 6.375 | 6.375 | 6.375 | 0 |
| 2023-12-04 | 6.375 | 6.750 | 6.375 | 6.375 | 6.375 | 29,641 |
| 2023-12-01 | 6.375 | 6.375 | 6.165 | 6.375 | 6.375 | 358 |
| 2023-11-30 | 6.375 | 6.750 | 6.165 | 6.375 | 6.375 | 108,644 |
| 2023-11-29 | 6.375 | 6.680 | 6.000 | 6.375 | 6.375 | 105,145 |
| 2023-11-28 | 6.250 | 6.590 | 6.111 | 6.375 | 6.375 | 20,654 |
| 2023-11-27 | 6.250 | 6.250 | 5.960 | 6.250 | 6.250 | 50,000 |
| 2023-11-24 | 6.000 | 6.500 | 5.500 | 6.250 | 6.250 | 141,461 |
| 2023-11-23 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 76 |
| 2023-11-22 | 6.000 | 6.400 | 5.500 | 6.000 | 6.000 | 150,571 |
| 2023-11-21 | 6.000 | 6.000 | 5.600 | 6.000 | 6.000 | 19,487 |
| 2023-11-20 | 5.875 | 6.400 | 5.500 | 6.000 | 6.000 | 210,024 |
| 2023-11-17 | 5.875 | 6.075 | 5.500 | 5.875 | 5.875 | 50,050 |
| 2023-11-16 | 5.875 | 5.875 | 5.506 | 5.875 | 5.875 | 275 |
| 2023-11-15 | 5.875 | 6.100 | 5.501 | 5.875 | 5.875 | 61,095 |
| 2023-11-14 | 5.875 | 5.875 | 5.507 | 5.875 | 5.875 | 86 |
| 2023-11-13 | 5.875 | 6.160 | 5.503 | 5.875 | 5.875 | 40,779 |
| 2023-11-10 | 5.875 | 6.100 | 5.875 | 5.875 | 5.875 | 50,000 |
| 2023-11-09 | 5.875 | 5.875 | 5.500 | 5.875 | 5.875 | 1,000 |
| 2023-11-08 | 5.875 | 5.875 | 5.800 | 5.875 | 5.875 | 50,000 |
| 2023-11-07 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-11-06 | 6.000 | 6.130 | 5.753 | 6.000 | 6.000 | 99,861 |
| 2023-11-03 | 6.000 | 6.247 | 6.000 | 6.000 | 6.000 | 3,938 |
| 2023-11-02 | 6.000 | 6.250 | 5.765 | 6.000 | 6.000 | 79,818 |
| 2023-11-01 | 6.008 | 6.008 | 5.650 | 6.000 | 6.000 | 31,687 |
| 2023-10-31 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2023-10-30 | 6.125 | 6.125 | 5.800 | 6.125 | 6.125 | 48,946 |
| 2023-10-27 | 6.125 | 6.375 | 5.550 | 6.375 | 6.375 | 51,783 |
| 2023-10-26 | 6.125 | 6.200 | 6.000 | 6.125 | 6.125 | 72,725 |
| 2023-10-25 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2023-10-24 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2023-10-23 | 6.125 | 6.125 | 5.762 | 6.125 | 6.125 | 46,000 |
| 2023-10-20 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2023-10-19 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2023-10-18 | 6.125 | 6.125 | 5.765 | 6.125 | 6.125 | 43,135 |
| 2023-10-17 | 6.250 | 6.385 | 6.100 | 6.250 | 6.250 | 50,000 |
| 2023-10-16 | 6.250 | 6.250 | 5.809 | 6.250 | 6.250 | 73,911 |
| 2023-10-13 | 6.500 | 6.840 | 5.820 | 6.500 | 6.500 | 97,135 |
| 2023-10-12 | 6.500 | 6.500 | 6.030 | 6.500 | 6.500 | 5,837 |
| 2023-10-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-10-10 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 100 |
| 2023-10-09 | 6.500 | 6.850 | 6.004 | 6.500 | 6.500 | 146,036 |
| 2023-10-06 | 6.500 | 6.993 | 6.000 | 6.500 | 6.500 | 50,429 |
| 2023-10-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-10-04 | 6.500 | 6.735 | 6.500 | 6.500 | 6.500 | 130,770 |
| 2023-10-03 | 6.250 | 6.500 | 6.150 | 6.250 | 6.250 | 184,963 |
| 2023-10-02 | 6.500 | 7.000 | 5.800 | 6.250 | 6.250 | 241,052 |
| 2023-09-29 | 6.375 | 7.000 | 6.100 | 6.500 | 6.500 | 127,600 |
| 2023-09-28 | 6.750 | 7.000 | 6.000 | 6.375 | 6.375 | 152,630 |
| 2023-09-27 | 7.025 | 7.250 | 6.500 | 6.750 | 6.750 | 98,150 |
| 2023-09-26 | 7.025 | 7.150 | 7.025 | 7.025 | 7.025 | 27,811 |
| 2023-09-25 | 7.223 | 7.223 | 6.800 | 7.025 | 7.025 | 163,818 |
| 2023-09-22 | 7.250 | 7.500 | 7.050 | 7.250 | 7.250 | 38,977 |
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.