Pebble Beach Systems Group plc (AIM:PEB)
London · Delayed Price · Currency is GBP · Price in GBX 14.50
+1.00 (7.41%)
Aug 1, 2025, 6:11 PM GMT+1
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 13.67 | 15.00 | 13.00 | 14.50 | 14.50 | 7.41% | 735,862 |
| Jul 31, 2025 | 13.00 | 14.00 | 13.00 | 13.50 | 13.50 | 1.89% | 137,145 |
| Jul 30, 2025 | 14.00 | 14.00 | 13.00 | 13.25 | 13.25 | -3.64% | 139,754 |
| Jul 29, 2025 | 14.08 | 14.25 | 13.50 | 13.75 | 13.75 | -3.51% | 692,831 |
| Jul 28, 2025 | 13.87 | 15.00 | 13.50 | 14.25 | 14.25 | 3.64% | 554,949 |
| Jul 25, 2025 | 13.37 | 14.00 | 13.00 | 13.75 | 13.75 | 5.77% | 420,606 |
| Jul 24, 2025 | 11.00 | 14.40 | 10.40 | 13.00 | 13.00 | 44.44% | 3,097,664 |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 22, 2025 | 9.29 | 9.29 | 9.00 | 9.00 | 9.00 | - | 100,000 |
| Jul 21, 2025 | 9.30 | 9.50 | 9.00 | 9.00 | 9.00 | - | 32,890 |
| Jul 18, 2025 | 9.50 | 9.50 | 8.60 | 9.00 | 9.00 | - | 35,647 |
| Jul 17, 2025 | 9.50 | 9.50 | 8.61 | 9.00 | 9.00 | - | 37,009 |
| Jul 16, 2025 | 9.25 | 9.40 | 9.00 | 9.00 | 9.00 | - | 137,040 |
| Jul 15, 2025 | 9.48 | 9.48 | 8.55 | 9.00 | 9.00 | - | 24,728 |
| Jul 14, 2025 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | - | 19,998 |
| Jul 11, 2025 | 8.55 | 9.00 | 8.50 | 9.00 | 9.00 | - | 85,186 |
| Jul 10, 2025 | 9.50 | 9.50 | 8.73 | 9.00 | 9.00 | - | 81,730 |
| Jul 9, 2025 | 8.50 | 9.00 | 8.50 | 9.00 | 9.00 | - | 1,470 |
| Jul 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jul 7, 2025 | 8.73 | 9.50 | 8.73 | 9.00 | 9.00 | - | 79,122 |
| Jul 4, 2025 | 8.66 | 9.00 | 8.66 | 9.00 | 9.00 | - | 130,143 |
| Jul 3, 2025 | 8.50 | 9.50 | 8.50 | 9.00 | 9.00 | - | 432 |
| Jul 2, 2025 | 9.50 | 9.50 | 8.66 | 9.00 | 9.00 | - | 71,931 |
| Jul 1, 2025 | 9.20 | 9.45 | 9.00 | 9.00 | 9.00 | - | 48,097 |
| Jun 30, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | - |
| Jun 27, 2025 | 8.65 | 9.35 | 8.65 | 9.00 | 9.00 | - | 211,500 |
| Jun 26, 2025 | 8.65 | 9.50 | 8.50 | 9.00 | 9.00 | - | 41,468 |
| Jun 25, 2025 | 8.85 | 9.50 | 8.50 | 9.00 | 9.00 | 2.86% | 53,710 |
| Jun 24, 2025 | 8.85 | 9.00 | 8.75 | 8.75 | 8.75 | - | 30,411 |
| Jun 23, 2025 | 9.05 | 9.05 | 8.50 | 8.75 | 8.75 | -7.89% | 103,985 |
| Jun 20, 2025 | 9.00 | 9.50 | 8.60 | 9.50 | 9.50 | - | 170,827 |
| Jun 19, 2025 | 9.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 9,340 |
| Jun 18, 2025 | 9.00 | 9.89 | 9.00 | 9.50 | 9.50 | - | 40,557 |
| Jun 17, 2025 | 9.89 | 9.89 | 9.50 | 9.50 | 9.50 | - | 30,332 |
| Jun 16, 2025 | 10.00 | 10.00 | 9.00 | 9.50 | 9.50 | - | 47,364 |
| Jun 13, 2025 | 10.00 | 10.20 | 9.06 | 9.50 | 9.50 | - | 125,423 |
| Jun 12, 2025 | 9.15 | 10.00 | 9.00 | 9.50 | 9.50 | - | 96,403 |
| Jun 11, 2025 | 9.90 | 9.90 | 9.00 | 9.50 | 9.50 | - | 327,511 |
| Jun 10, 2025 | 9.15 | 9.50 | 9.15 | 9.50 | 9.50 | - | 31,140 |
| Jun 9, 2025 | 9.15 | 9.96 | 9.00 | 9.50 | 9.50 | - | 43,327 |
| Jun 6, 2025 | 9.47 | 9.60 | 9.00 | 9.50 | 9.50 | 5.56% | 90,251 |
| Jun 5, 2025 | 7.73 | 9.20 | 7.73 | 9.00 | 9.00 | 12.50% | 187,085 |
| Jun 4, 2025 | 8.00 | 8.00 | 7.69 | 8.00 | 8.00 | 6.67% | 64,913 |
| Jun 3, 2025 | 7.88 | 7.88 | 7.38 | 7.50 | 7.50 | - | 49,684 |
| Jun 2, 2025 | 7.33 | 8.00 | 7.33 | 7.50 | 7.50 | - | 45,526 |
| May 30, 2025 | 7.30 | 7.80 | 7.20 | 7.50 | 7.50 | - | 162,631 |
| May 29, 2025 | 7.00 | 7.95 | 7.00 | 7.50 | 7.50 | - | 14,525 |
| May 28, 2025 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | - | 2,552,857 |
| May 27, 2025 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | - | 4,303 |
| May 23, 2025 | 7.90 | 7.90 | 7.28 | 7.50 | 7.50 | - | 35,101 |