Pebble Beach Systems Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	11.350	11.350	11.350	11.350	11.350	0
2022-07-13	11.350	11.350	11.350	11.350	11.350	0
2022-07-12	11.350	11.350	11.350	11.350	11.350	0
2022-07-11	11.350	11.350	11.350	11.350	11.350	0
2022-07-08	11.350	11.350	11.350	11.350	11.350	0
2022-07-07	11.350	11.350	11.000	11.350	11.350	1,890
2022-07-06	11.350	11.480	10.700	11.350	11.350	23,000
2022-07-05	11.350	11.350	10.700	11.350	11.350	21,967
2022-07-04	11.350	12.000	10.700	11.350	11.350	64,393
2022-07-01	11.350	11.350	11.350	11.350	11.350	0
2022-06-30	11.350	11.350	11.020	11.350	11.350	15,000
2022-06-29	11.500	11.500	11.020	11.500	11.500	12,568
2022-06-28	11.500	11.750	11.250	11.500	11.500	61,784
2022-06-27	11.500	11.500	11.500	11.500	11.500	0
2022-06-24	11.500	11.500	11.020	11.500	11.500	40,271
2022-06-23	11.500	11.850	11.500	11.500	11.500	16,827
2022-06-22	11.500	11.500	11.500	11.500	11.500	0
2022-06-21	11.500	11.500	11.125	11.500	11.500	20,797
2022-06-20	11.510	11.510	11.030	11.500	11.500	27,020
2022-06-17	11.750	11.750	11.520	11.750	11.750	100
2022-06-16	11.750	11.750	11.750	11.750	11.750	0
2022-06-15	11.750	11.899	11.750	11.750	11.750	2,084
2022-06-14	11.750	11.750	11.510	11.750	11.750	17,594
2022-06-13	12.000	12.000	11.750	11.850	11.850	197,089
2022-06-10	12.150	12.150	12.050	12.150	12.150	6,640
2022-06-09	12.150	12.150	12.006	12.150	12.150	2,000
2022-06-08	12.150	12.150	12.000	12.150	12.150	61,493
2022-06-07	12.250	12.250	12.100	12.250	12.250	55,687
2022-06-06	12.250	12.500	12.025	12.250	12.250	38,417
2022-06-01	12.500	12.500	12.025	12.250	12.250	23,183
2022-05-31	12.500	12.500	12.500	12.500	12.500	0
2022-05-30	12.500	12.500	12.000	12.500	12.500	6,801
2022-05-27	12.650	12.650	12.650	12.650	12.650	0
2022-05-26	12.650	12.650	12.300	12.650	12.650	1,500
2022-05-25	12.650	12.750	12.314	12.650	12.650	17,772
2022-05-24	12.650	12.650	12.650	12.650	12.650	0
2022-05-23	12.500	12.650	12.314	12.650	12.650	68,659
2022-05-20	12.650	12.895	12.400	12.650	12.650	15,428
2022-05-19	12.500	12.790	12.400	12.650	12.650	24,908
2022-05-18	12.500	12.500	12.000	12.500	12.500	1,410
2022-05-17	12.500	12.900	12.200	12.500	12.500	70,000
2022-05-16	12.500	12.850	12.500	12.500	12.500	50,000
2022-05-13	12.500	12.500	12.000	12.500	12.500	5,779
2022-05-12	12.500	12.900	12.220	12.500	12.500	128,728
2022-05-11	12.500	12.500	12.220	12.500	12.500	61,671
2022-05-10	13.050	13.050	12.271	12.750	12.750	34,162
2022-05-09	13.500	13.500	13.050	13.500	13.500	97,773
2022-05-06	13.750	14.300	13.330	13.750	13.750	90,607
2022-05-05	14.000	15.000	13.330	13.750	13.750	351,323
2022-05-04	13.250	13.500	13.250	13.250	13.250	11,074
2022-05-03	13.000	13.500	12.815	13.000	13.000	108,554
2022-04-29	13.000	13.480	12.800	13.000	13.000	158,437
2022-04-28	13.000	13.480	12.750	13.000	13.000	102,782
2022-04-27	13.000	13.000	12.750	13.000	13.000	28,500
2022-04-26	13.000	13.000	12.750	13.000	13.000	2,000
2022-04-25	13.000	13.000	12.750	13.000	13.000	79,706
2022-04-22	13.010	13.500	13.010	13.250	13.250	333,714
2022-04-21	13.000	13.478	12.600	13.000	13.000	42,882
2022-04-20	13.000	13.480	12.800	13.000	13.000	9,833
2022-04-19	13.000	13.000	12.800	13.000	13.000	62,573

← NewerPage 19 of 22 · 1,268 trading daysOlder →

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.