Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 7.500 | 7.500 | 7.100 | 7.500 | 7.500 | 40,638 |
| 2025-05-19 | 7.500 | 8.000 | 7.500 | 7.500 | 7.500 | 6,681 |
| 2025-05-16 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 13,247 |
| 2025-05-15 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 6,462 |
| 2025-05-14 | 7.500 | 7.999 | 7.500 | 7.500 | 7.500 | 1 |
| 2025-05-13 | 7.500 | 7.640 | 7.000 | 7.500 | 7.500 | 56,583 |
| 2025-05-12 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 881 |
| 2025-05-09 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 162,874 |
| 2025-05-08 | 7.450 | 8.000 | 7.450 | 7.500 | 7.500 | 106,283 |
| 2025-05-07 | 7.250 | 7.500 | 7.000 | 7.250 | 7.250 | 50 |
| 2025-05-06 | 7.250 | 7.300 | 7.250 | 7.250 | 7.250 | 2,704 |
| 2025-05-02 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 39,424 |
| 2025-05-01 | 7.500 | 8.150 | 7.000 | 7.250 | 7.250 | 204,352 |
| 2025-04-30 | 7.500 | 8.000 | 7.000 | 7.500 | 7.500 | 115,264 |
| 2025-04-29 | 7.500 | 7.500 | 7.250 | 7.500 | 7.500 | 4,000 |
| 2025-04-28 | 7.500 | 7.870 | 7.500 | 7.500 | 7.500 | 6,257 |
| 2025-04-25 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 50,000 |
| 2025-04-24 | 6.875 | 7.500 | 6.600 | 7.250 | 7.250 | 216,768 |
| 2025-04-23 | 6.000 | 7.000 | 5.833 | 6.750 | 6.750 | 573,820 |
| 2025-04-22 | 6.000 | 6.240 | 5.500 | 6.000 | 6.000 | 19,450 |
| 2025-04-17 | 6.000 | 6.500 | 5.833 | 6.000 | 6.000 | 24,973 |
| 2025-04-16 | 6.000 | 6.500 | 6.000 | 6.000 | 6.000 | 41,384 |
| 2025-04-15 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 87,930 |
| 2025-04-14 | 6.000 | 6.000 | 5.833 | 6.000 | 6.000 | 10,000 |
| 2025-04-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-04-10 | 6.000 | 6.500 | 5.500 | 6.000 | 6.000 | 30,003 |
| 2025-04-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2025-04-08 | 6.250 | 6.300 | 5.750 | 6.000 | 6.000 | 113,168 |
| 2025-04-07 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 77,247 |
| 2025-04-04 | 6.250 | 6.330 | 6.000 | 6.250 | 6.250 | 32,000 |
| 2025-04-03 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 4,053 |
| 2025-04-02 | 6.250 | 6.500 | 6.110 | 6.250 | 6.250 | 27,692 |
| 2025-04-01 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 4,200 |
| 2025-03-31 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 13,911 |
| 2025-03-28 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-03-27 | 6.350 | 6.366 | 6.215 | 6.350 | 6.350 | 179,002 |
| 2025-03-26 | 6.350 | 6.390 | 6.225 | 6.350 | 6.350 | 176,860 |
| 2025-03-25 | 6.350 | 6.350 | 6.200 | 6.350 | 6.350 | 1,024 |
| 2025-03-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 0 |
| 2025-03-21 | 6.350 | 6.500 | 6.200 | 6.350 | 6.350 | 40,456 |
| 2025-03-20 | 6.350 | 6.389 | 6.230 | 6.350 | 6.350 | 146,958 |
| 2025-03-19 | 6.350 | 6.350 | 6.200 | 6.350 | 6.350 | 75,000 |
| 2025-03-18 | 6.500 | 6.500 | 6.200 | 6.350 | 6.350 | 174,496 |
| 2025-03-17 | 6.700 | 7.250 | 6.350 | 6.600 | 6.600 | 67,993 |
| 2025-03-14 | 6.700 | 7.000 | 6.700 | 6.700 | 6.700 | 47,032 |
| 2025-03-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-03-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2025-03-11 | 6.700 | 6.940 | 6.200 | 6.700 | 6.700 | 46,106 |
| 2025-03-10 | 6.700 | 6.980 | 6.500 | 6.700 | 6.700 | 11,860 |
| 2025-03-07 | 6.700 | 6.700 | 6.400 | 6.700 | 6.700 | 23,416 |
| 2025-03-06 | 7.005 | 7.005 | 6.150 | 6.500 | 6.500 | 656,359 |
| 2025-03-05 | 7.250 | 7.345 | 7.005 | 7.250 | 7.250 | 90,000 |
| 2025-03-04 | 7.505 | 7.505 | 7.100 | 7.250 | 7.250 | 85,517 |
| 2025-03-03 | 7.750 | 7.900 | 7.500 | 7.750 | 7.750 | 38,013 |
| 2025-02-28 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-02-27 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 5,582 |
| 2025-02-26 | 7.750 | 7.815 | 7.350 | 7.350 | 7.350 | 8,025 |
| 2025-02-25 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 3,546 |
| 2025-02-24 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 52,201 |
| 2025-02-21 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 7 |
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.