Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 7.500 | 8.000 | 7.125 | 7.500 | 7.500 | 148,186 |
| 2023-01-03 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 76,843 |
| 2022-12-30 | 7.250 | 7.495 | 7.250 | 7.250 | 7.250 | 126,000 |
| 2022-12-29 | 7.250 | 7.250 | 7.025 | 7.250 | 7.250 | 100,589 |
| 2022-12-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-12-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-12-22 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-12-21 | 7.250 | 7.250 | 7.050 | 7.250 | 7.250 | 4,387 |
| 2022-12-20 | 7.250 | 7.400 | 7.025 | 7.250 | 7.250 | 95,368 |
| 2022-12-19 | 7.250 | 7.250 | 7.025 | 7.250 | 7.250 | 137 |
| 2022-12-16 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 12 |
| 2022-12-15 | 7.250 | 7.250 | 7.030 | 7.250 | 7.250 | 23,860 |
| 2022-12-14 | 7.250 | 7.250 | 7.051 | 7.250 | 7.250 | 600 |
| 2022-12-13 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-12-12 | 7.250 | 7.250 | 7.051 | 7.250 | 7.250 | 622 |
| 2022-12-09 | 7.250 | 7.250 | 7.051 | 7.250 | 7.250 | 9,928 |
| 2022-12-08 | 7.250 | 7.250 | 7.051 | 7.250 | 7.250 | 4,193 |
| 2022-12-07 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 3,893 |
| 2022-12-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-12-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-12-02 | 7.250 | 7.500 | 7.025 | 7.250 | 7.250 | 53,413 |
| 2022-12-01 | 7.250 | 7.250 | 7.051 | 7.250 | 7.250 | 1,000 |
| 2022-11-30 | 7.125 | 7.250 | 7.030 | 7.250 | 7.250 | 167,350 |
| 2022-11-29 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2022-11-28 | 7.125 | 7.213 | 7.125 | 7.125 | 7.125 | 27 |
| 2022-11-25 | 7.125 | 7.125 | 7.025 | 7.125 | 7.125 | 7,506 |
| 2022-11-24 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 200,000 |
| 2022-11-23 | 7.350 | 7.350 | 7.025 | 7.350 | 7.350 | 20,099 |
| 2022-11-22 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-11-21 | 7.350 | 7.350 | 7.165 | 7.350 | 7.350 | 5,814 |
| 2022-11-18 | 7.350 | 7.350 | 7.165 | 7.350 | 7.350 | 42 |
| 2022-11-17 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-11-16 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-11-15 | 7.350 | 7.350 | 7.000 | 7.350 | 7.350 | 50 |
| 2022-11-14 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 0 |
| 2022-11-11 | 7.350 | 7.693 | 7.165 | 7.350 | 7.350 | 10,539 |
| 2022-11-10 | 7.345 | 7.700 | 7.345 | 7.350 | 7.350 | 60,050 |
| 2022-11-09 | 6.688 | 7.345 | 6.688 | 7.250 | 7.250 | 204,750 |
| 2022-11-08 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 0 |
| 2022-11-07 | 6.750 | 7.000 | 6.500 | 6.625 | 6.625 | 159,895 |
| 2022-11-04 | 7.070 | 7.070 | 6.500 | 6.750 | 6.750 | 254,383 |
| 2022-11-03 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 115,033 |
| 2022-11-02 | 7.500 | 7.890 | 7.500 | 7.500 | 7.500 | 54,008 |
| 2022-11-01 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-10-31 | 7.250 | 7.350 | 7.000 | 7.250 | 7.250 | 66,944 |
| 2022-10-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-10-27 | 7.250 | 7.350 | 7.000 | 7.250 | 7.250 | 46,335 |
| 2022-10-26 | 7.250 | 7.250 | 7.060 | 7.250 | 7.250 | 1,452 |
| 2022-10-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-10-24 | 7.250 | 7.350 | 7.250 | 7.250 | 7.250 | 16,000 |
| 2022-10-21 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-10-20 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-10-19 | 7.250 | 7.370 | 7.050 | 7.250 | 7.250 | 33,194 |
| 2022-10-18 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 2,200 |
| 2022-10-17 | 7.380 | 7.380 | 7.050 | 7.250 | 7.250 | 55,771 |
| 2022-10-14 | 7.800 | 8.000 | 7.050 | 7.500 | 7.500 | 61,383 |
| 2022-10-13 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2022-10-12 | 7.800 | 7.800 | 7.500 | 7.800 | 7.800 | 6,000 |
| 2022-10-11 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-10-10 | 7.900 | 7.900 | 7.500 | 7.900 | 7.900 | 364 |
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.