Pebble Beach Systems Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-11-22 | 10.500 | 11.000 | 10.200 | 10.500 | 10.500 | 178,229 |
| 2024-11-21 | 10.500 | 10.500 | 10.200 | 10.500 | 10.500 | 50,000 |
| 2024-11-20 | 10.500 | 10.690 | 10.000 | 10.500 | 10.500 | 12,316 |
| 2024-11-19 | 10.500 | 10.500 | 10.200 | 10.500 | 10.500 | 5,407 |
| 2024-11-18 | 10.500 | 10.500 | 10.200 | 10.500 | 10.500 | 1,906 |
| 2024-11-15 | 10.500 | 10.700 | 10.500 | 10.500 | 10.500 | 43,780 |
| 2024-11-14 | 10.500 | 11.000 | 9.800 | 11.000 | 11.000 | 1,209 |
| 2024-11-13 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2024-11-12 | 10.500 | 10.700 | 10.500 | 10.500 | 10.500 | 37 |
| 2024-11-11 | 10.500 | 10.500 | 10.000 | 10.500 | 10.500 | 35,784 |
| 2024-11-08 | 10.500 | 10.500 | 10.100 | 10.500 | 10.500 | 6,512 |
| 2024-11-07 | 10.500 | 10.500 | 10.100 | 10.500 | 10.500 | 32,000 |
| 2024-11-06 | 10.500 | 10.995 | 10.100 | 10.500 | 10.500 | 2,263 |
| 2024-11-05 | 10.500 | 11.000 | 10.500 | 10.500 | 10.500 | 224,659 |
| 2024-11-04 | 10.500 | 11.200 | 10.215 | 10.500 | 10.500 | 194,172 |
| 2024-11-01 | 10.000 | 11.000 | 10.000 | 10.500 | 10.500 | 1,338,049 |
| 2024-10-31 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 962 |
| 2024-10-30 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 36,707 |
| 2024-10-29 | 10.000 | 10.500 | 10.000 | 10.000 | 10.000 | 9 |
| 2024-10-28 | 9.750 | 10.500 | 9.500 | 10.000 | 10.000 | 195,330 |
| 2024-10-25 | 9.750 | 10.000 | 9.300 | 9.750 | 9.750 | 170,564 |
| 2024-10-24 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 0 |
| 2024-10-23 | 9.750 | 9.750 | 9.650 | 9.750 | 9.750 | 31,313 |
| 2024-10-22 | 9.750 | 9.750 | 9.600 | 9.750 | 9.750 | 33,218 |
| 2024-10-21 | 10.000 | 10.000 | 9.500 | 9.750 | 9.750 | 146,295 |
| 2024-10-18 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2024-10-17 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2024-10-16 | 10.150 | 10.150 | 9.800 | 10.150 | 10.150 | 31,864 |
| 2024-10-15 | 10.150 | 10.150 | 10.045 | 10.150 | 10.150 | 19,870 |
| 2024-10-14 | 10.150 | 10.150 | 9.900 | 10.150 | 10.150 | 20,870 |
| 2024-10-11 | 10.150 | 10.500 | 9.820 | 10.150 | 10.150 | 80,274 |
| 2024-10-10 | 10.150 | 10.150 | 9.800 | 10.150 | 10.150 | 31,901 |
| 2024-10-09 | 10.150 | 10.150 | 9.800 | 10.150 | 10.150 | 30,852 |
| 2024-10-08 | 10.150 | 10.150 | 9.800 | 10.150 | 10.150 | 98,514 |
| 2024-10-07 | 10.150 | 10.500 | 9.800 | 10.150 | 10.150 | 36,475 |
| 2024-10-04 | 10.150 | 10.150 | 9.800 | 10.150 | 10.150 | 27,830 |
| 2024-10-03 | 10.250 | 10.250 | 10.150 | 10.250 | 10.250 | 10,000 |
| 2024-10-02 | 10.250 | 10.500 | 10.250 | 10.250 | 10.250 | 9,520 |
| 2024-10-01 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 16,019 |
| 2024-09-30 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 5,318 |
| 2024-09-27 | 10.250 | 10.250 | 10.000 | 10.250 | 10.250 | 18,029 |
| 2024-09-26 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 10,250 |
| 2024-09-25 | 10.250 | 10.266 | 10.000 | 10.250 | 10.250 | 157,568 |
| 2024-09-24 | 10.250 | 10.500 | 10.000 | 10.250 | 10.250 | 65,910 |
| 2024-09-23 | 10.250 | 10.250 | 10.126 | 10.250 | 10.250 | 18,500 |
| 2024-09-20 | 10.250 | 10.700 | 10.250 | 10.250 | 10.250 | 30,229 |
| 2024-09-19 | 10.250 | 10.445 | 10.125 | 10.250 | 10.250 | 46,438 |
| 2024-09-18 | 10.750 | 10.815 | 10.000 | 10.250 | 10.250 | 217,200 |
| 2024-09-17 | 11.000 | 11.000 | 10.411 | 10.750 | 10.750 | 344,053 |
| 2024-09-16 | 11.500 | 12.000 | 10.500 | 11.000 | 11.000 | 334,995 |
| 2024-09-13 | 11.750 | 12.200 | 11.000 | 12.200 | 12.200 | 102,933 |
| 2024-09-12 | 12.250 | 12.500 | 11.156 | 11.750 | 11.750 | 341,480 |
| 2024-09-11 | 12.000 | 14.500 | 12.000 | 13.000 | 13.000 | 2,475,854 |
| 2024-09-10 | 11.000 | 11.000 | 10.500 | 11.000 | 11.000 | 70,604 |
| 2024-09-09 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-09-06 | 11.000 | 11.000 | 10.511 | 11.000 | 11.000 | 43 |
| 2024-09-05 | 11.000 | 11.500 | 10.500 | 11.000 | 11.000 | 2,153 |
| 2024-09-04 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2024-09-03 | 11.000 | 11.350 | 11.000 | 11.000 | 11.000 | 4,250 |
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.