Pebble Beach Systems Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	12.750	13.500	12.750	13.000	13.000	108,188
2022-04-13	12.750	12.750	12.626	12.750	12.750	111,090
2022-04-12	12.990	12.990	12.626	12.750	12.750	11,800
2022-04-11	12.750	12.880	12.625	12.750	12.750	58,486
2022-04-08	12.750	12.750	12.625	12.750	12.750	5,964
2022-04-07	12.500	13.041	12.500	12.750	12.750	367,823
2022-04-06	12.500	12.890	12.200	12.500	12.500	150,000
2022-04-05	12.000	12.900	11.700	12.500	12.500	103,521
2022-04-04	12.250	12.500	12.000	12.000	12.000	44,646
2022-04-01	12.250	12.500	12.250	12.250	12.250	171,766
2022-03-31	12.000	12.010	11.600	12.000	12.000	84,722
2022-03-30	12.000	12.100	12.000	12.000	12.000	48,196
2022-03-29	12.000	12.000	12.000	12.000	12.000	0
2022-03-28	11.990	12.400	11.990	12.000	12.000	128,734
2022-03-25	11.750	12.000	11.510	11.750	11.750	169,450
2022-03-24	11.650	12.000	11.650	11.750	11.750	96,625
2022-03-23	11.300	11.517	11.300	11.500	11.500	117,407
2022-03-22	10.750	11.300	10.750	10.750	10.750	22,053
2022-03-21	10.750	11.335	10.250	10.750	10.750	64,936
2022-03-18	10.750	11.440	10.150	10.750	10.750	101,707
2022-03-17	10.750	11.200	10.750	10.750	10.750	50,000
2022-03-16	10.500	11.500	10.100	10.750	10.750	151,188
2022-03-15	10.500	10.900	10.100	10.500	10.500	37,900
2022-03-14	10.500	10.770	10.500	10.500	10.500	13,750
2022-03-11	10.500	10.800	10.000	10.500	10.500	241,259
2022-03-10	10.750	10.750	10.000	10.750	10.750	29,002
2022-03-09	10.750	11.230	10.180	10.750	10.750	119,008
2022-03-08	10.500	10.880	10.060	10.750	10.750	92,377
2022-03-07	11.000	11.100	10.160	10.500	10.500	149,093
2022-03-04	11.300	11.300	10.520	11.000	11.000	176,824
2022-03-03	11.500	11.750	11.500	11.500	11.500	42,519
2022-03-02	11.500	12.000	11.300	11.500	11.500	129,998
2022-03-01	11.500	11.500	11.310	11.500	11.500	39
2022-02-28	11.500	11.785	11.300	11.500	11.500	62,831
2022-02-25	11.500	11.869	11.300	11.500	11.500	65,277
2022-02-24	11.250	11.800	10.900	11.500	11.500	356,000
2022-02-23	11.490	11.490	10.800	11.250	11.250	15,649
2022-02-22	11.200	11.500	11.200	11.500	11.500	284,422
2022-02-21	11.000	11.000	11.000	11.000	11.000	0
2022-02-18	11.000	11.000	11.000	11.000	11.000	0
2022-02-17	11.000	11.220	10.670	11.000	11.000	215,000
2022-02-16	11.000	11.200	10.651	11.000	11.000	153,674
2022-02-15	10.750	11.200	10.651	11.000	11.000	94,154
2022-02-14	11.250	11.500	10.625	10.750	10.750	215,248
2022-02-11	11.250	11.400	11.010	11.400	11.400	86,064
2022-02-10	11.250	11.380	11.075	11.250	11.250	54,501
2022-02-09	11.250	11.250	11.000	11.250	11.250	69,000
2022-02-08	11.250	11.250	10.600	11.250	11.250	203,722
2022-02-07	11.500	11.500	11.025	11.500	11.500	49,486
2022-02-04	11.500	11.500	11.020	11.500	11.500	70,484
2022-02-03	11.500	11.500	11.450	11.500	11.500	14,513
2022-02-02	11.500	12.000	11.000	11.500	11.500	86,653
2022-02-01	11.500	11.500	11.010	11.500	11.500	8,000
2022-01-31	11.500	11.670	10.850	11.500	11.500	629,732
2022-01-28	11.250	12.000	11.060	11.500	11.500	327,325
2022-01-27	11.250	11.440	11.050	11.250	11.250	180,126
2022-01-26	11.750	11.750	11.250	11.250	11.250	279,000
2022-01-25	12.500	13.000	11.550	12.250	12.250	1,130,290
2022-01-24	11.750	12.000	11.655	11.750	11.750	78,735
2022-01-21	11.750	12.000	11.610	11.750	11.750	82,961

← NewerPage 20 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.