Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 7.900 | 7.900 | 7.500 | 7.900 | 7.900 | 364 |
| 2022-10-07 | 7.900 | 7.900 | 7.500 | 7.900 | 7.900 | 55,000 |
| 2022-10-06 | 7.900 | 8.300 | 7.500 | 7.900 | 7.900 | 39,147 |
| 2022-10-05 | 7.900 | 7.900 | 7.516 | 7.900 | 7.900 | 700 |
| 2022-10-04 | 7.900 | 7.900 | 7.500 | 7.900 | 7.900 | 53,000 |
| 2022-10-03 | 7.900 | 8.300 | 7.516 | 7.900 | 7.900 | 21,392 |
| 2022-09-30 | 7.900 | 7.900 | 7.500 | 7.900 | 7.900 | 7,120 |
| 2022-09-29 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-09-28 | 7.900 | 7.900 | 7.500 | 7.900 | 7.900 | 1,735 |
| 2022-09-27 | 7.900 | 8.000 | 7.500 | 7.900 | 7.900 | 18,541 |
| 2022-09-26 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2022-09-23 | 8.150 | 8.150 | 7.650 | 8.150 | 8.150 | 36,519 |
| 2022-09-22 | 8.150 | 8.150 | 8.000 | 8.150 | 8.150 | 10,036 |
| 2022-09-21 | 8.150 | 8.300 | 8.150 | 8.150 | 8.150 | 11,733 |
| 2022-09-20 | 8.200 | 8.300 | 8.000 | 8.150 | 8.150 | 41,435 |
| 2022-09-16 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-09-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 0 |
| 2022-09-14 | 8.266 | 8.266 | 8.152 | 8.200 | 8.200 | 29,786 |
| 2022-09-13 | 8.350 | 8.350 | 8.332 | 8.350 | 8.350 | 20,000 |
| 2022-09-12 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 0 |
| 2022-09-09 | 8.475 | 8.700 | 8.300 | 8.475 | 8.475 | 7,678 |
| 2022-09-08 | 8.475 | 8.475 | 8.200 | 8.475 | 8.475 | 2,000 |
| 2022-09-07 | 8.475 | 8.723 | 8.321 | 8.475 | 8.475 | 24,678 |
| 2022-09-06 | 8.475 | 8.475 | 8.200 | 8.475 | 8.475 | 3,830 |
| 2022-09-05 | 8.475 | 8.475 | 8.321 | 8.475 | 8.475 | 20,000 |
| 2022-09-02 | 8.475 | 8.750 | 8.300 | 8.475 | 8.475 | 68,963 |
| 2022-09-01 | 8.475 | 8.475 | 8.475 | 8.475 | 8.475 | 0 |
| 2022-08-31 | 8.500 | 8.500 | 8.150 | 8.475 | 8.475 | 221,820 |
| 2022-08-30 | 8.625 | 8.750 | 8.505 | 8.625 | 8.625 | 30,086 |
| 2022-08-26 | 8.625 | 8.625 | 8.550 | 8.625 | 8.625 | 64,574 |
| 2022-08-25 | 8.750 | 8.990 | 8.650 | 8.750 | 8.750 | 3,466 |
| 2022-08-24 | 9.250 | 9.250 | 8.650 | 8.750 | 8.750 | 43,654 |
| 2022-08-23 | 9.350 | 9.350 | 9.000 | 9.350 | 9.350 | 51,235 |
| 2022-08-22 | 9.750 | 9.875 | 9.550 | 9.750 | 9.750 | 20,591 |
| 2022-08-19 | 9.750 | 9.800 | 9.750 | 9.750 | 9.750 | 20,000 |
| 2022-08-18 | 9.600 | 9.600 | 9.290 | 9.600 | 9.600 | 1,519 |
| 2022-08-17 | 9.600 | 9.800 | 9.290 | 9.600 | 9.600 | 42,997 |
| 2022-08-16 | 9.600 | 9.600 | 9.290 | 9.600 | 9.600 | 2,660 |
| 2022-08-15 | 9.600 | 9.720 | 9.600 | 9.600 | 9.600 | 92,000 |
| 2022-08-12 | 9.600 | 9.600 | 9.288 | 9.600 | 9.600 | 98 |
| 2022-08-11 | 9.600 | 9.600 | 9.250 | 9.600 | 9.600 | 33,909 |
| 2022-08-10 | 9.750 | 9.750 | 9.510 | 9.750 | 9.750 | 500 |
| 2022-08-09 | 9.895 | 9.895 | 9.500 | 9.750 | 9.750 | 70,000 |
| 2022-08-08 | 10.000 | 10.500 | 9.500 | 10.000 | 10.000 | 642 |
| 2022-08-05 | 10.000 | 10.000 | 9.550 | 10.000 | 10.000 | 42,506 |
| 2022-08-04 | 10.000 | 10.000 | 9.550 | 10.000 | 10.000 | 7,160 |
| 2022-08-03 | 10.000 | 10.000 | 9.550 | 10.000 | 10.000 | 50,476 |
| 2022-08-02 | 10.500 | 11.000 | 9.510 | 10.000 | 10.000 | 232,540 |
| 2022-08-01 | 10.750 | 10.750 | 10.000 | 10.750 | 10.750 | 12,250 |
| 2022-07-29 | 10.750 | 11.375 | 10.750 | 10.750 | 10.750 | 27,039 |
| 2022-07-28 | 10.750 | 10.750 | 10.750 | 10.750 | 10.750 | 0 |
| 2022-07-27 | 10.750 | 10.825 | 10.750 | 10.750 | 10.750 | 2,000 |
| 2022-07-26 | 10.750 | 11.400 | 10.750 | 10.750 | 10.750 | 10,000 |
| 2022-07-25 | 10.750 | 11.000 | 10.750 | 10.750 | 10.750 | 95,000 |
| 2022-07-22 | 10.250 | 10.250 | 10.020 | 10.250 | 10.250 | 5,233 |
| 2022-07-21 | 10.000 | 10.400 | 9.725 | 10.250 | 10.250 | 105,108 |
| 2022-07-20 | 10.300 | 10.300 | 9.610 | 10.000 | 10.000 | 215,107 |
| 2022-07-19 | 10.400 | 10.400 | 10.320 | 10.400 | 10.400 | 75,000 |
| 2022-07-18 | 10.600 | 10.600 | 10.100 | 10.400 | 10.400 | 57,035 |
| 2022-07-15 | 10.600 | 10.600 | 10.250 | 10.600 | 10.600 | 186,481 |
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.