Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 7.250 | 7.250 | 7.008 | 7.250 | 7.250 | 51,609 |
| 2023-09-20 | 7.375 | 7.375 | 7.100 | 7.375 | 7.375 | 40,000 |
| 2023-09-19 | 7.445 | 8.000 | 7.445 | 7.500 | 7.500 | 52,507 |
| 2023-09-18 | 7.250 | 7.320 | 7.005 | 7.250 | 7.250 | 69,192 |
| 2023-09-15 | 7.488 | 7.488 | 7.000 | 7.250 | 7.250 | 151,385 |
| 2023-09-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-09-13 | 7.500 | 7.500 | 7.109 | 7.500 | 7.500 | 40,116 |
| 2023-09-12 | 7.625 | 7.625 | 7.625 | 7.625 | 7.625 | 0 |
| 2023-09-11 | 7.870 | 7.870 | 7.484 | 7.625 | 7.625 | 103,500 |
| 2023-09-08 | 8.125 | 8.235 | 7.557 | 8.000 | 8.000 | 129,128 |
| 2023-09-07 | 8.125 | 8.125 | 8.125 | 8.125 | 8.125 | 0 |
| 2023-09-06 | 8.000 | 8.245 | 7.715 | 8.125 | 8.125 | 81,910 |
| 2023-09-05 | 8.125 | 8.200 | 7.718 | 8.000 | 8.000 | 50,000 |
| 2023-09-04 | 7.825 | 8.450 | 7.825 | 8.125 | 8.125 | 139,320 |
| 2023-09-01 | 7.750 | 8.000 | 7.750 | 7.750 | 7.750 | 2,663 |
| 2023-08-31 | 7.270 | 7.950 | 7.270 | 7.750 | 7.750 | 306,206 |
| 2023-08-30 | 7.250 | 7.260 | 7.000 | 7.250 | 7.250 | 27,450 |
| 2023-08-29 | 7.250 | 7.350 | 7.000 | 7.250 | 7.250 | 203,641 |
| 2023-08-25 | 7.250 | 7.413 | 7.000 | 7.250 | 7.250 | 314,500 |
| 2023-08-24 | 7.125 | 7.450 | 7.000 | 7.250 | 7.250 | 259,145 |
| 2023-08-23 | 7.125 | 7.380 | 6.600 | 7.125 | 7.125 | 120,317 |
| 2023-08-22 | 7.250 | 7.440 | 7.250 | 7.250 | 7.250 | 10,000 |
| 2023-08-21 | 7.000 | 7.000 | 6.855 | 7.000 | 7.000 | 4,671 |
| 2023-08-18 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 15,000 |
| 2023-08-17 | 7.000 | 7.000 | 6.811 | 7.000 | 7.000 | 15,000 |
| 2023-08-16 | 7.000 | 7.400 | 6.600 | 7.000 | 7.000 | 55,000 |
| 2023-08-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-14 | 6.750 | 7.345 | 6.750 | 7.000 | 7.000 | 187,000 |
| 2023-08-11 | 7.000 | 7.000 | 6.500 | 6.750 | 6.750 | 114,944 |
| 2023-08-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-09 | 7.000 | 7.470 | 6.500 | 7.000 | 7.000 | 71,027 |
| 2023-08-08 | 7.000 | 7.350 | 6.510 | 7.000 | 7.000 | 172,800 |
| 2023-08-07 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 20,000 |
| 2023-08-04 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 24,178 |
| 2023-08-03 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 50,805 |
| 2023-08-02 | 7.125 | 7.500 | 6.800 | 7.125 | 7.125 | 49,386 |
| 2023-08-01 | 7.125 | 7.500 | 6.929 | 7.125 | 7.125 | 40,767 |
| 2023-07-31 | 7.125 | 7.500 | 6.929 | 7.125 | 7.125 | 9,945 |
| 2023-07-28 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2023-07-27 | 7.125 | 7.250 | 6.775 | 7.125 | 7.125 | 246,647 |
| 2023-07-26 | 7.250 | 7.450 | 7.100 | 7.125 | 7.125 | 90,141 |
| 2023-07-25 | 7.125 | 7.650 | 6.863 | 7.250 | 7.250 | 14,814 |
| 2023-07-24 | 7.250 | 7.500 | 6.750 | 7.125 | 7.125 | 208,322 |
| 2023-07-21 | 7.000 | 7.720 | 7.000 | 7.250 | 7.250 | 147,568 |
| 2023-07-20 | 6.625 | 6.770 | 6.625 | 6.625 | 6.625 | 2,264 |
| 2023-07-19 | 6.250 | 7.000 | 6.200 | 6.625 | 6.625 | 272,140 |
| 2023-07-18 | 6.250 | 6.250 | 6.030 | 6.250 | 6.250 | 7,042 |
| 2023-07-17 | 6.500 | 6.500 | 5.910 | 6.250 | 6.250 | 184,932 |
| 2023-07-14 | 6.500 | 6.699 | 6.050 | 6.500 | 6.500 | 50,295 |
| 2023-07-13 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-12 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 15,482 |
| 2023-07-11 | 7.000 | 7.000 | 6.050 | 7.000 | 7.000 | 419,672 |
| 2023-07-10 | 7.000 | 7.500 | 6.525 | 7.000 | 7.000 | 26,501 |
| 2023-07-07 | 7.000 | 7.000 | 6.525 | 7.000 | 7.000 | 19,793 |
| 2023-07-06 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-07-05 | 7.000 | 7.000 | 6.510 | 7.000 | 7.000 | 12,000 |
| 2023-07-04 | 7.000 | 7.000 | 6.510 | 7.000 | 7.000 | 20,359 |
| 2023-07-03 | 7.000 | 7.500 | 6.510 | 7.000 | 7.000 | 75,123 |
| 2023-06-30 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-06-29 | 7.250 | 7.500 | 6.560 | 7.000 | 7.000 | 34,295 |
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.