Pebble Beach Systems Group plc (AIM:PEB)
London · Delayed Price · Currency is GBP · Price in GBX 15.50
-0.25 (-1.59%)
Oct 10, 2025, 4:04 PM GMT+1
AIM:PEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 15.75 | 16.00 | 15.00 | 15.50 | 15.50 | -1.59% | 57,991 |
| Oct 9, 2025 | 15.75 | 15.95 | 15.60 | 15.75 | 15.75 | - | 106,556 |
| Oct 8, 2025 | 16.00 | 16.50 | 15.50 | 15.75 | 15.75 | -1.56% | 229,976 |
| Oct 7, 2025 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 10,237 |
| Oct 6, 2025 | 15.75 | 16.50 | 15.33 | 16.00 | 16.00 | 1.59% | 185,963 |
| Oct 3, 2025 | 16.00 | 16.50 | 15.00 | 15.75 | 15.75 | -1.56% | 120,176 |
| Oct 2, 2025 | 15.75 | 16.50 | 15.30 | 16.00 | 16.00 | 1.59% | 70,936 |
| Oct 1, 2025 | 16.00 | 16.00 | 15.50 | 15.75 | 15.75 | -1.56% | 115,512 |
| Sep 30, 2025 | 16.00 | 16.20 | 15.50 | 16.00 | 16.00 | - | 43,916 |
| Sep 29, 2025 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 11,450 |
| Sep 26, 2025 | 16.75 | 17.00 | 15.50 | 16.00 | 16.00 | -4.48% | 301,895 |
| Sep 25, 2025 | 16.75 | 16.79 | 16.50 | 16.75 | 16.75 | - | 48,537 |
| Sep 24, 2025 | 17.00 | 17.00 | 16.50 | 16.75 | 16.75 | -1.47% | 14,089 |
| Sep 23, 2025 | 17.00 | 17.50 | 16.50 | 17.00 | 17.00 | - | 39,958 |
| Sep 22, 2025 | 17.00 | 17.35 | 16.55 | 17.00 | 17.00 | - | 8,418 |
| Sep 19, 2025 | 17.00 | 17.09 | 16.50 | 17.00 | 17.00 | - | 114,131 |
| Sep 18, 2025 | 17.00 | 17.22 | 16.50 | 17.00 | 17.00 | - | 61,329 |
| Sep 17, 2025 | 17.00 | 17.50 | 16.55 | 17.00 | 17.00 | - | 82,362 |
| Sep 16, 2025 | 16.75 | 17.15 | 16.65 | 17.00 | 17.00 | 1.49% | 118,781 |
| Sep 15, 2025 | 17.00 | 17.50 | 16.50 | 16.75 | 16.75 | -1.47% | 80,901 |
| Sep 12, 2025 | 17.00 | 17.10 | 16.50 | 17.00 | 17.00 | - | 253,300 |
| Sep 11, 2025 | 16.75 | 18.00 | 16.75 | 17.00 | 17.00 | - | 544,857 |
| Sep 10, 2025 | 16.75 | 17.50 | 16.00 | 17.00 | 17.00 | -1.45% | 82,827 |
| Sep 9, 2025 | 15.50 | 17.50 | 15.00 | 17.25 | 17.25 | 11.29% | 712,967 |
| Sep 8, 2025 | 15.50 | 15.75 | 15.00 | 15.50 | 15.50 | - | 65,357 |
| Sep 5, 2025 | 16.25 | 16.50 | 15.00 | 15.50 | 15.50 | -4.62% | 309,235 |
| Sep 4, 2025 | 16.25 | 16.29 | 16.00 | 16.25 | 16.25 | - | 204,354 |
| Sep 3, 2025 | 17.25 | 17.25 | 16.25 | 16.25 | 16.25 | -5.80% | 488,375 |
| Sep 2, 2025 | 17.25 | 17.30 | 17.18 | 17.25 | 17.25 | - | 110,346 |
| Sep 1, 2025 | 17.10 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 360,009 |
| Aug 29, 2025 | 17.42 | 18.00 | 17.15 | 17.50 | 17.50 | 1.45% | 326,836 |
| Aug 28, 2025 | 17.00 | 18.00 | 16.50 | 17.25 | 17.25 | 4.55% | 503,757 |
| Aug 27, 2025 | 17.13 | 18.00 | 16.50 | 16.50 | 16.50 | -5.71% | 564,511 |
| Aug 26, 2025 | 17.25 | 18.50 | 16.50 | 17.50 | 17.50 | 2.94% | 1,288,684 |
| Aug 22, 2025 | 14.50 | 18.44 | 14.50 | 17.00 | 17.00 | 13.33% | 2,032,336 |
| Aug 21, 2025 | 13.50 | 15.45 | 13.50 | 15.00 | 15.00 | 5.26% | 433,457 |
| Aug 20, 2025 | 14.78 | 15.00 | 13.39 | 14.25 | 14.25 | 1.79% | 268,659 |
| Aug 19, 2025 | 14.50 | 14.80 | 13.78 | 14.00 | 14.00 | -6.67% | 238,759 |
| Aug 18, 2025 | 15.25 | 15.25 | 14.73 | 15.00 | 15.00 | - | 70,608 |
| Aug 15, 2025 | 14.25 | 15.40 | 14.08 | 15.00 | 15.00 | 7.14% | 580,735 |
| Aug 14, 2025 | 14.00 | 14.50 | 13.50 | 14.00 | 14.00 | - | 312,087 |
| Aug 13, 2025 | 14.40 | 14.40 | 14.00 | 14.00 | 14.00 | - | 556 |
| Aug 12, 2025 | 14.40 | 14.50 | 13.50 | 14.00 | 14.00 | - | 32,319 |
| Aug 11, 2025 | 14.50 | 15.00 | 14.00 | 14.00 | 14.00 | -5.08% | 230,257 |
| Aug 8, 2025 | 14.65 | 15.00 | 14.50 | 14.75 | 14.75 | -1.67% | 39,868 |
| Aug 7, 2025 | 15.00 | 15.30 | 14.50 | 15.00 | 15.00 | 3.45% | 308,456 |
| Aug 6, 2025 | 14.72 | 15.00 | 14.00 | 14.50 | 14.50 | - | 116,986 |
| Aug 5, 2025 | 14.50 | 15.00 | 14.00 | 14.50 | 14.50 | 1.75% | 104,841 |
| Aug 4, 2025 | 14.90 | 14.90 | 14.00 | 14.25 | 14.25 | -1.72% | 408,049 |
| Aug 1, 2025 | 13.67 | 15.00 | 13.00 | 14.50 | 14.50 | 7.41% | 883,400 |