Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 25,507 |
| 2025-02-19 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 0 |
| 2025-02-18 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 2,466 |
| 2025-02-17 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 140,082 |
| 2025-02-14 | 7.750 | 7.750 | 7.500 | 7.750 | 7.750 | 2,000 |
| 2025-02-13 | 7.750 | 8.000 | 7.500 | 7.750 | 7.750 | 108,989 |
| 2025-02-12 | 7.750 | 7.975 | 7.612 | 7.750 | 7.750 | 137,614 |
| 2025-02-11 | 8.500 | 9.000 | 7.600 | 7.600 | 7.600 | 710,920 |
| 2025-02-10 | 8.500 | 8.610 | 8.000 | 8.500 | 8.500 | 175,014 |
| 2025-02-07 | 8.500 | 8.700 | 8.000 | 8.500 | 8.500 | 7,680 |
| 2025-02-06 | 8.500 | 8.989 | 8.000 | 8.500 | 8.500 | 17,446 |
| 2025-02-05 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 11,463 |
| 2025-02-04 | 8.500 | 8.500 | 8.000 | 8.500 | 8.500 | 43,410 |
| 2025-02-03 | 8.625 | 9.250 | 8.220 | 8.625 | 8.625 | 26,216 |
| 2025-01-31 | 8.625 | 8.625 | 8.625 | 8.625 | 8.625 | 0 |
| 2025-01-30 | 8.625 | 8.625 | 8.220 | 8.625 | 8.625 | 442 |
| 2025-01-29 | 8.625 | 8.625 | 8.500 | 8.625 | 8.625 | 25,175 |
| 2025-01-28 | 9.000 | 9.200 | 8.666 | 9.000 | 9.000 | 48,521 |
| 2025-01-27 | 9.000 | 9.400 | 8.500 | 9.000 | 9.000 | 121,088 |
| 2025-01-24 | 9.007 | 9.007 | 8.650 | 9.000 | 9.000 | 780,999 |
| 2025-01-23 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 118,039 |
| 2025-01-22 | 9.250 | 9.500 | 9.000 | 9.250 | 9.250 | 63,974 |
| 2025-01-21 | 9.250 | 9.250 | 9.000 | 9.250 | 9.250 | 89,043 |
| 2025-01-20 | 8.500 | 9.500 | 8.280 | 9.250 | 9.250 | 118,227 |
| 2025-01-17 | 8.500 | 8.889 | 8.500 | 8.500 | 8.500 | 605,490 |
| 2025-01-16 | 9.000 | 9.484 | 8.000 | 8.500 | 8.500 | 1,378,095 |
| 2025-01-15 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2025-01-14 | 7.750 | 9.000 | 7.041 | 9.000 | 9.000 | 423,182 |
| 2025-01-13 | 9.754 | 9.754 | 9.500 | 9.750 | 9.750 | 15,058 |
| 2025-01-10 | 10.125 | 10.125 | 9.788 | 10.125 | 10.125 | 446 |
| 2025-01-09 | 10.125 | 10.182 | 9.750 | 10.125 | 10.125 | 112,137 |
| 2025-01-08 | 10.125 | 10.125 | 9.840 | 10.125 | 10.125 | 10,000 |
| 2025-01-07 | 10.125 | 10.125 | 9.777 | 10.125 | 10.125 | 1,085 |
| 2025-01-06 | 10.125 | 10.125 | 9.777 | 10.125 | 10.125 | 71,639 |
| 2025-01-03 | 10.125 | 10.125 | 10.125 | 10.125 | 10.125 | 0 |
| 2025-01-02 | 10.000 | 10.496 | 9.840 | 10.125 | 10.125 | 120,067 |
| 2024-12-31 | 10.150 | 10.225 | 9.800 | 10.000 | 10.000 | 91,584 |
| 2024-12-30 | 10.150 | 10.500 | 9.800 | 10.150 | 10.150 | 72 |
| 2024-12-27 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 9 |
| 2024-12-24 | 10.150 | 10.290 | 9.884 | 10.150 | 10.150 | 200,000 |
| 2024-12-23 | 10.150 | 10.250 | 9.884 | 10.150 | 10.150 | 122,876 |
| 2024-12-20 | 10.250 | 10.500 | 10.000 | 10.150 | 10.150 | 15,218 |
| 2024-12-19 | 10.060 | 10.060 | 9.800 | 9.800 | 9.800 | 5,672 |
| 2024-12-18 | 10.155 | 10.155 | 10.000 | 10.000 | 10.000 | 41,387 |
| 2024-12-17 | 9.500 | 10.400 | 9.350 | 10.000 | 10.000 | 282,173 |
| 2024-12-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-12-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2024-12-12 | 9.500 | 9.900 | 9.210 | 9.500 | 9.500 | 30,856 |
| 2024-12-11 | 10.170 | 10.170 | 9.000 | 9.500 | 9.500 | 136,921 |
| 2024-12-10 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 48,491 |
| 2024-12-09 | 10.500 | 10.500 | 10.220 | 10.500 | 10.500 | 30,000 |
| 2024-12-06 | 10.500 | 10.500 | 10.300 | 10.500 | 10.500 | 38,927 |
| 2024-12-05 | 10.500 | 10.989 | 10.500 | 10.500 | 10.500 | 1,350 |
| 2024-12-04 | 10.500 | 10.500 | 10.200 | 10.500 | 10.500 | 8,109 |
| 2024-12-03 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 177 |
| 2024-12-02 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 5,170 |
| 2024-11-29 | 10.500 | 11.000 | 10.000 | 10.500 | 10.500 | 15,671 |
| 2024-11-28 | 10.500 | 10.500 | 10.200 | 10.500 | 10.500 | 15,315 |
| 2024-11-27 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 1,500 |
| 2024-11-26 | 10.500 | 10.500 | 10.210 | 10.500 | 10.500 | 4,850 |
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.