Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 19.500 | 19.500 | 19.000 | 19.500 | 19.500 | 12,685 |
| 2026-02-02 | 19.500 | 19.800 | 19.020 | 19.500 | 19.500 | 37,375 |
| 2026-01-30 | 19.500 | 20.000 | 18.375 | 19.200 | 19.200 | 229,924 |
| 2026-01-29 | 20.250 | 21.000 | 19.500 | 19.500 | 19.500 | 307,084 |
| 2026-01-28 | 19.000 | 21.000 | 19.000 | 20.250 | 20.250 | 992,906 |
| 2026-01-27 | 18.750 | 18.925 | 18.000 | 18.750 | 18.750 | 198,450 |
| 2026-01-26 | 18.750 | 19.500 | 18.000 | 18.750 | 18.750 | 230,003 |
| 2026-01-23 | 18.750 | 19.500 | 18.000 | 18.750 | 18.750 | 123 |
| 2026-01-22 | 18.750 | 18.925 | 18.000 | 18.750 | 18.750 | 131,121 |
| 2026-01-21 | 18.750 | 19.500 | 18.000 | 18.750 | 18.750 | 285,479 |
| 2026-01-20 | 18.750 | 18.750 | 18.002 | 18.750 | 18.750 | 17,406 |
| 2026-01-19 | 18.750 | 18.825 | 18.000 | 18.750 | 18.750 | 227,597 |
| 2026-01-16 | 18.750 | 19.500 | 18.000 | 18.200 | 18.200 | 104,912 |
| 2026-01-15 | 19.000 | 19.500 | 18.002 | 18.750 | 18.750 | 118,526 |
| 2026-01-14 | 19.000 | 19.000 | 18.550 | 19.000 | 19.000 | 34,546 |
| 2026-01-13 | 19.000 | 20.000 | 18.000 | 19.000 | 19.000 | 392,365 |
| 2026-01-12 | 19.000 | 19.200 | 18.200 | 19.000 | 19.000 | 48,088 |
| 2026-01-09 | 19.000 | 20.000 | 18.000 | 19.000 | 19.000 | 33,606 |
| 2026-01-08 | 19.000 | 20.000 | 18.000 | 19.000 | 19.000 | 89,212 |
| 2026-01-07 | 19.500 | 20.000 | 18.500 | 19.000 | 19.000 | 65,951 |
| 2026-01-06 | 19.500 | 19.800 | 19.050 | 19.500 | 19.500 | 51,570 |
| 2026-01-05 | 19.500 | 20.000 | 18.954 | 19.500 | 19.500 | 182,396 |
| 2026-01-02 | 20.500 | 21.000 | 19.150 | 19.500 | 19.500 | 236,215 |
| 2025-12-31 | 21.000 | 21.000 | 20.000 | 20.500 | 20.500 | 156,584 |
| 2025-12-30 | 21.000 | 21.250 | 20.000 | 21.000 | 21.000 | 203,455 |
| 2025-12-29 | 20.500 | 21.000 | 20.000 | 21.000 | 21.000 | 187,736 |
| 2025-12-24 | 21.500 | 22.000 | 20.000 | 20.500 | 20.500 | 184,702 |
| 2025-12-23 | 21.090 | 23.600 | 21.090 | 21.500 | 21.500 | 1,457,514 |
| 2025-12-22 | 20.250 | 22.000 | 20.000 | 21.000 | 21.000 | 776,151 |
| 2025-12-19 | 19.250 | 20.700 | 18.840 | 20.250 | 20.250 | 707,853 |
| 2025-12-18 | 19.250 | 20.000 | 18.725 | 19.250 | 19.250 | 477,841 |
| 2025-12-17 | 17.250 | 19.500 | 17.000 | 19.000 | 19.000 | 749,208 |
| 2025-12-16 | 17.250 | 17.250 | 17.250 | 17.250 | 17.250 | 15,000 |
| 2025-12-15 | 17.250 | 17.475 | 17.250 | 17.250 | 17.250 | 50,103 |
| 2025-12-12 | 17.500 | 18.000 | 16.600 | 17.250 | 17.250 | 152,365 |
| 2025-12-11 | 17.750 | 18.500 | 17.075 | 17.500 | 17.500 | 51,902 |
| 2025-12-10 | 17.500 | 18.050 | 17.000 | 17.750 | 17.750 | 107,952 |
| 2025-12-09 | 17.750 | 18.000 | 17.000 | 17.500 | 17.500 | 42,060 |
| 2025-12-08 | 17.750 | 18.500 | 17.000 | 17.750 | 17.750 | 105,209 |
| 2025-12-05 | 17.750 | 17.750 | 17.750 | 17.750 | 17.750 | 0 |
| 2025-12-04 | 17.000 | 18.000 | 16.500 | 17.750 | 17.750 | 132,413 |
| 2025-12-03 | 16.500 | 17.400 | 16.000 | 17.300 | 17.300 | 631,984 |
| 2025-12-02 | 16.500 | 17.000 | 16.000 | 16.500 | 16.500 | 212,658 |
| 2025-12-01 | 16.000 | 17.000 | 15.500 | 16.500 | 16.500 | 116,183 |
| 2025-11-28 | 16.000 | 16.500 | 15.500 | 16.000 | 16.000 | 1,545 |
| 2025-11-27 | 15.850 | 16.500 | 15.200 | 16.000 | 16.000 | 252,137 |
| 2025-11-26 | 15.850 | 15.850 | 15.720 | 15.850 | 15.850 | 40,111 |
| 2025-11-25 | 15.850 | 16.500 | 15.590 | 15.850 | 15.850 | 100,010 |
| 2025-11-24 | 16.000 | 16.500 | 15.500 | 15.850 | 15.850 | 100,453 |
| 2025-11-21 | 16.000 | 16.000 | 15.500 | 16.000 | 16.000 | 6,817 |
| 2025-11-20 | 16.000 | 16.000 | 16.000 | 16.000 | 16.000 | 0 |
| 2025-11-19 | 15.435 | 15.850 | 15.435 | 15.850 | 15.850 | 343,119 |
| 2025-11-18 | 15.750 | 16.000 | 15.305 | 15.350 | 15.350 | 71,061 |
| 2025-11-17 | 16.750 | 17.403 | 15.500 | 15.750 | 15.750 | 303,627 |
| 2025-11-14 | 16.750 | 17.403 | 16.200 | 16.750 | 16.750 | 27,117 |
| 2025-11-13 | 16.750 | 17.000 | 16.750 | 16.750 | 16.750 | 14,854 |
| 2025-11-12 | 17.490 | 17.490 | 16.500 | 16.500 | 16.500 | 197,653 |
| 2025-11-11 | 17.500 | 17.500 | 17.000 | 17.500 | 17.500 | 60,000 |
| 2025-11-10 | 17.500 | 17.995 | 17.000 | 17.500 | 17.500 | 9,591 |
| 2025-11-07 | 17.750 | 18.000 | 17.000 | 17.500 | 17.500 | 348,601 |
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.