Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-06-27 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-06-26 | 7.250 | 7.250 | 7.005 | 7.250 | 7.250 | 14,000 |
| 2023-06-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-06-22 | 7.250 | 7.250 | 7.005 | 7.250 | 7.250 | 2,000 |
| 2023-06-21 | 7.250 | 7.250 | 7.005 | 7.250 | 7.250 | 32,000 |
| 2023-06-20 | 7.250 | 7.500 | 7.005 | 7.250 | 7.250 | 3,698 |
| 2023-06-19 | 7.250 | 7.250 | 7.030 | 7.250 | 7.250 | 12,882 |
| 2023-06-16 | 7.250 | 7.250 | 7.030 | 7.250 | 7.250 | 15,250 |
| 2023-06-15 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 133 |
| 2023-06-14 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 22,223 |
| 2023-06-13 | 7.250 | 7.250 | 6.971 | 7.250 | 7.250 | 64,703 |
| 2023-06-12 | 7.250 | 7.500 | 7.005 | 7.250 | 7.250 | 14,133 |
| 2023-06-09 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 22,663 |
| 2023-06-08 | 7.250 | 7.500 | 7.050 | 7.250 | 7.250 | 33,133 |
| 2023-06-07 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 7,283 |
| 2023-06-06 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 3,000 |
| 2023-06-05 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 83 |
| 2023-06-02 | 7.250 | 7.500 | 7.030 | 7.250 | 7.250 | 20,570 |
| 2023-06-01 | 7.250 | 7.375 | 7.030 | 7.250 | 7.250 | 14,080 |
| 2023-05-31 | 7.250 | 7.250 | 7.030 | 7.250 | 7.250 | 12,000 |
| 2023-05-30 | 7.250 | 7.250 | 7.030 | 7.250 | 7.250 | 40,189 |
| 2023-05-26 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-25 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 140 |
| 2023-05-24 | 7.250 | 7.380 | 7.030 | 7.250 | 7.250 | 111,587 |
| 2023-05-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-05-22 | 7.250 | 7.500 | 7.100 | 7.250 | 7.250 | 15,493 |
| 2023-05-19 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 100,054 |
| 2023-05-18 | 7.585 | 7.585 | 7.100 | 7.250 | 7.250 | 291,793 |
| 2023-05-17 | 8.000 | 8.500 | 7.500 | 7.750 | 7.750 | 16,011 |
| 2023-05-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-05-15 | 8.000 | 8.000 | 7.501 | 8.000 | 8.000 | 97,684 |
| 2023-05-12 | 8.000 | 8.300 | 7.510 | 8.000 | 8.000 | 71,259 |
| 2023-05-11 | 8.000 | 8.000 | 7.468 | 8.000 | 8.000 | 41,131 |
| 2023-05-10 | 8.030 | 8.030 | 8.000 | 8.000 | 8.000 | 100,621 |
| 2023-05-09 | 8.250 | 8.250 | 8.005 | 8.250 | 8.250 | 45,899 |
| 2023-05-05 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-05-04 | 8.250 | 8.470 | 8.250 | 8.250 | 8.250 | 118 |
| 2023-05-03 | 8.250 | 8.400 | 8.030 | 8.250 | 8.250 | 150,225 |
| 2023-05-02 | 8.250 | 8.500 | 8.080 | 8.250 | 8.250 | 42,075 |
| 2023-04-28 | 8.250 | 8.400 | 8.250 | 8.250 | 8.250 | 9,035 |
| 2023-04-27 | 7.550 | 8.500 | 7.550 | 8.250 | 8.250 | 645,810 |
| 2023-04-26 | 7.700 | 7.700 | 7.125 | 7.500 | 7.500 | 101,585 |
| 2023-04-25 | 8.000 | 8.000 | 7.550 | 8.000 | 8.000 | 103,200 |
| 2023-04-24 | 7.500 | 8.440 | 7.151 | 8.000 | 8.000 | 401,512 |
| 2023-04-21 | 7.500 | 7.750 | 7.500 | 7.500 | 7.500 | 315,000 |
| 2023-04-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-04-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 50,000 |
| 2023-04-18 | 7.580 | 7.580 | 7.151 | 7.500 | 7.500 | 14,308 |
| 2023-04-17 | 7.750 | 7.750 | 7.580 | 7.750 | 7.750 | 6,000 |
| 2023-04-14 | 7.658 | 8.000 | 7.658 | 7.750 | 7.750 | 71,752 |
| 2023-04-13 | 7.375 | 7.450 | 7.375 | 7.375 | 7.375 | 23,000 |
| 2023-04-12 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 10,000 |
| 2023-04-11 | 7.250 | 7.250 | 7.200 | 7.250 | 7.250 | 7,645 |
| 2023-04-06 | 7.250 | 7.475 | 7.250 | 7.250 | 7.250 | 20,000 |
| 2023-04-05 | 7.250 | 7.420 | 7.000 | 7.250 | 7.250 | 425,299 |
| 2023-04-04 | 7.250 | 7.380 | 7.080 | 7.250 | 7.250 | 2,705 |
| 2023-04-03 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 27,636 |
| 2023-03-31 | 7.250 | 7.420 | 7.080 | 7.250 | 7.250 | 15,288 |
| 2023-03-30 | 7.250 | 7.380 | 7.080 | 7.250 | 7.250 | 7,854 |
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.