Pebble Beach Systems Group plc (AIM:PEB)
London · Delayed Price · Currency is GBP · Price in GBX 17.50
+0.25 (1.45%)
Aug 29, 2025, 4:35 PM GMT+1
AIM:PEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |