Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 7.250 | 7.250 | 7.080 | 7.250 | 7.250 | 10,000 |
| 2023-03-28 | 7.250 | 7.250 | 7.080 | 7.250 | 7.250 | 20,000 |
| 2023-03-27 | 7.250 | 7.500 | 7.080 | 7.250 | 7.250 | 2,438 |
| 2023-03-24 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 74,868 |
| 2023-03-23 | 7.500 | 7.500 | 7.160 | 7.500 | 7.500 | 9,428 |
| 2023-03-22 | 7.500 | 7.500 | 7.160 | 7.500 | 7.500 | 3,600 |
| 2023-03-21 | 7.500 | 7.740 | 7.160 | 7.500 | 7.500 | 3,455 |
| 2023-03-20 | 7.500 | 7.740 | 7.500 | 7.500 | 7.500 | 9,613 |
| 2023-03-17 | 7.500 | 7.610 | 7.250 | 7.500 | 7.500 | 101,961 |
| 2023-03-16 | 7.500 | 7.610 | 7.100 | 7.500 | 7.500 | 51,200 |
| 2023-03-15 | 7.500 | 7.700 | 7.050 | 7.500 | 7.500 | 27,862 |
| 2023-03-14 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2023-03-13 | 7.500 | 7.810 | 7.007 | 7.500 | 7.500 | 51,135 |
| 2023-03-10 | 7.500 | 7.500 | 7.050 | 7.500 | 7.500 | 36,800 |
| 2023-03-09 | 7.500 | 7.810 | 7.500 | 7.500 | 7.500 | 3,777 |
| 2023-03-08 | 7.500 | 7.500 | 7.125 | 7.500 | 7.500 | 3,596 |
| 2023-03-07 | 7.500 | 7.500 | 7.125 | 7.500 | 7.500 | 18,696 |
| 2023-03-06 | 7.250 | 7.500 | 7.025 | 7.500 | 7.500 | 63,411 |
| 2023-03-03 | 7.250 | 7.450 | 7.250 | 7.250 | 7.250 | 125,000 |
| 2023-03-02 | 7.250 | 7.500 | 6.950 | 7.200 | 7.200 | 151,055 |
| 2023-03-01 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 10,376 |
| 2023-02-28 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 90,147 |
| 2023-02-27 | 7.500 | 7.500 | 7.000 | 7.250 | 7.250 | 78,984 |
| 2023-02-24 | 7.500 | 8.000 | 7.000 | 8.000 | 8.000 | 11,125 |
| 2023-02-23 | 7.500 | 8.000 | 7.100 | 7.500 | 7.500 | 1,792 |
| 2023-02-22 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 10 |
| 2023-02-21 | 7.650 | 8.000 | 7.300 | 7.500 | 7.500 | 28,072 |
| 2023-02-20 | 7.750 | 7.860 | 7.500 | 7.650 | 7.650 | 30,773 |
| 2023-02-17 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 7,281 |
| 2023-02-16 | 7.750 | 7.900 | 7.500 | 7.750 | 7.750 | 111,000 |
| 2023-02-15 | 7.750 | 7.900 | 7.550 | 7.750 | 7.750 | 24,000 |
| 2023-02-14 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 36,000 |
| 2023-02-13 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 6,848 |
| 2023-02-10 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2023-02-09 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 348,625 |
| 2023-02-08 | 7.940 | 7.940 | 7.550 | 7.750 | 7.750 | 363,856 |
| 2023-02-07 | 8.000 | 8.000 | 7.660 | 8.000 | 8.000 | 20,604 |
| 2023-02-06 | 8.000 | 8.000 | 7.720 | 8.000 | 8.000 | 3,767 |
| 2023-02-03 | 8.000 | 8.000 | 7.720 | 8.000 | 8.000 | 4,000 |
| 2023-02-02 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 29,250 |
| 2023-02-01 | 8.000 | 8.000 | 7.720 | 8.000 | 8.000 | 2,289 |
| 2023-01-31 | 8.000 | 8.000 | 7.660 | 8.000 | 8.000 | 12,000 |
| 2023-01-30 | 8.110 | 8.110 | 8.000 | 8.000 | 8.000 | 35,000 |
| 2023-01-27 | 8.250 | 8.420 | 8.000 | 8.250 | 8.250 | 62,478 |
| 2023-01-26 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 0 |
| 2023-01-25 | 8.500 | 8.840 | 8.125 | 8.250 | 8.250 | 105,667 |
| 2023-01-24 | 8.000 | 9.000 | 8.000 | 8.500 | 8.500 | 4,993,578 |
| 2023-01-23 | 8.000 | 8.500 | 8.000 | 8.000 | 8.000 | 35,458 |
| 2023-01-20 | 8.000 | 8.440 | 8.000 | 8.000 | 8.000 | 92,000 |
| 2023-01-19 | 8.000 | 8.000 | 7.760 | 8.000 | 8.000 | 12,000 |
| 2023-01-18 | 8.000 | 8.400 | 8.000 | 8.000 | 8.000 | 15,000 |
| 2023-01-17 | 8.000 | 8.000 | 7.760 | 8.000 | 8.000 | 20,000 |
| 2023-01-16 | 8.000 | 8.400 | 7.800 | 8.000 | 8.000 | 19,202 |
| 2023-01-13 | 8.000 | 8.400 | 7.800 | 8.000 | 8.000 | 24,316 |
| 2023-01-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-01-11 | 8.000 | 8.190 | 7.800 | 8.000 | 8.000 | 43,286 |
| 2023-01-10 | 8.000 | 8.000 | 7.760 | 8.000 | 8.000 | 30,000 |
| 2023-01-09 | 8.000 | 8.190 | 7.760 | 8.000 | 8.000 | 28,917 |
| 2023-01-06 | 7.760 | 8.000 | 7.760 | 8.000 | 8.000 | 361,018 |
| 2023-01-05 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
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.