Pebble Beach Systems Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	12.100	12.100	11.600	11.750	11.750	67,873
2022-01-19	12.250	12.250	12.225	12.250	12.250	65,000
2022-01-18	12.250	12.250	12.000	12.250	12.250	8,192
2022-01-17	12.250	12.250	12.225	12.250	12.250	50,000
2022-01-14	12.250	12.470	12.150	12.250	12.250	355,487
2022-01-13	12.250	12.470	12.250	12.250	12.250	40,801
2022-01-12	12.250	12.475	12.100	12.250	12.250	89,693
2022-01-11	12.250	12.490	12.050	12.250	12.250	130,363
2022-01-10	12.500	12.890	12.020	12.250	12.250	261,097
2022-01-07	12.153	12.500	12.153	12.500	12.500	180,880
2022-01-06	11.875	12.450	11.875	12.000	12.000	264,295
2022-01-05	11.750	12.000	11.650	11.750	11.750	361,580
2022-01-04	11.750	12.000	11.000	11.750	11.750	125,659
2021-12-31	11.020	12.000	11.020	11.750	11.750	205,132
2021-12-30	10.850	11.150	10.625	10.850	10.850	73,000
2021-12-29	10.650	11.000	10.566	10.850	10.850	150,113
2021-12-24	10.650	10.650	10.506	10.650	10.650	5,000
2021-12-23	10.650	10.650	10.566	10.650	10.650	1,801
2021-12-22	10.650	10.650	10.566	10.650	10.650	3,525
2021-12-21	10.650	10.650	10.650	10.650	10.650	0
2021-12-20	10.650	10.650	10.650	10.650	10.650	0
2021-12-17	10.650	10.800	10.566	10.650	10.650	15,166
2021-12-16	10.650	10.800	10.650	10.650	10.650	25,000
2021-12-15	10.650	10.650	10.625	10.650	10.650	1,393
2021-12-14	10.750	10.800	10.500	10.650	10.650	51,100
2021-12-13	10.750	11.000	10.750	10.750	10.750	20,000
2021-12-10	10.750	10.990	10.500	10.750	10.750	103,184
2021-12-09	11.100	11.200	10.500	10.750	10.750	62,329
2021-12-08	11.100	11.100	11.000	11.100	11.100	60,427
2021-12-07	11.100	11.100	11.010	11.100	11.100	2,432
2021-12-06	11.100	11.100	11.100	11.100	11.100	0
2021-12-03	11.100	11.100	11.100	11.100	11.100	3,000
2021-12-02	11.100	11.200	11.004	11.100	11.100	8,632
2021-12-01	11.100	11.192	11.004	11.100	11.100	10,089
2021-11-30	11.200	11.200	11.010	11.100	11.100	7,561
2021-11-29	11.250	11.300	11.010	11.250	11.250	53,448
2021-11-26	12.250	12.500	11.250	11.250	11.250	225,072
2021-11-25	12.250	12.250	12.025	12.250	12.250	1,895
2021-11-24	12.250	12.250	12.250	12.250	12.250	0
2021-11-23	12.250	12.250	12.025	12.250	12.250	11,000
2021-11-22	12.250	12.250	12.025	12.250	12.250	57,997
2021-11-19	12.250	12.250	12.030	12.250	12.250	52,400
2021-11-18	12.250	12.250	12.250	12.250	12.250	0
2021-11-17	12.250	12.367	12.025	12.250	12.250	183,123
2021-11-16	12.250	12.375	12.250	12.250	12.250	64,574
2021-11-15	12.250	12.390	12.025	12.250	12.250	15,909
2021-11-12	11.750	12.450	11.580	12.250	12.250	49,250
2021-11-11	11.500	11.975	11.200	11.750	11.750	92,083
2021-11-10	11.500	11.900	11.500	11.500	11.500	84,033
2021-11-09	11.500	11.849	11.500	11.500	11.500	16,879
2021-11-08	11.500	11.849	11.200	11.200	11.200	21,295
2021-11-05	11.500	11.849	11.150	11.500	11.500	44,205
2021-11-04	11.500	11.840	11.110	11.500	11.500	44,151
2021-11-03	11.500	11.500	11.110	11.500	11.500	20,000
2021-11-02	11.500	11.850	11.213	11.500	11.500	26,266
2021-11-01	11.500	11.900	11.100	11.500	11.500	56,176
2021-10-29	11.500	11.900	11.010	11.500	11.500	215,350
2021-10-28	11.500	11.950	11.000	11.500	11.500	264,417
2021-10-27	11.500	11.890	11.020	11.500	11.500	102,826
2021-10-26	11.250	11.500	11.000	11.500	11.500	68,235

← NewerPage 21 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.