Pebble Beach Systems Group plc (AIM:PEB)
London · Delayed Price · Currency is GBP · Price in GBX 25.04
+1.04 (4.31%)
Jun 17, 2026, 4:26 PM GMT
AIM:PEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 24.00 | 26.99 | 23.00 | 25.50 | 25.50 | 6.25% | 764,979 |
| Jun 16, 2026 | 23.56 | 25.00 | 22.00 | 24.00 | 24.00 | 4.35% | 374,131 |
| Jun 15, 2026 | 22.00 | 24.00 | 21.00 | 23.00 | 23.00 | 4.55% | 216,824 |
| Jun 12, 2026 | 22.00 | 22.70 | 21.02 | 22.00 | 22.00 | - | 58,991 |
| Jun 11, 2026 | 21.50 | 22.47 | 21.00 | 22.00 | 22.00 | 2.33% | 195,563 |
| Jun 10, 2026 | 22.00 | 23.00 | 21.00 | 21.50 | 21.50 | -2.27% | 149,168 |
| Jun 9, 2026 | 22.00 | 22.10 | 21.17 | 22.00 | 22.00 | - | 118,494 |
| Jun 8, 2026 | 22.50 | 23.00 | 21.00 | 22.00 | 22.00 | -2.22% | 346,915 |
| Jun 5, 2026 | 23.50 | 24.00 | 22.00 | 22.50 | 22.50 | -4.26% | 330,900 |
| Jun 4, 2026 | 23.70 | 24.00 | 23.00 | 23.50 | 23.50 | -2.08% | 219,300 |
| Jun 3, 2026 | 24.20 | 25.00 | 23.40 | 24.00 | 24.00 | -1.64% | 506,314 |
| Jun 2, 2026 | 28.00 | 28.87 | 23.33 | 24.40 | 24.40 | -12.86% | 1,004,914 |
| Jun 1, 2026 | 27.00 | 29.00 | 26.00 | 28.00 | 28.00 | 3.70% | 418,692 |
| May 29, 2026 | 26.00 | 29.00 | 25.82 | 27.00 | 27.00 | 3.85% | 1,363,299 |
| May 28, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 200,676 |
| May 27, 2026 | 23.50 | 26.60 | 23.00 | 26.00 | 26.00 | 10.64% | 734,193 |
| May 26, 2026 | 23.50 | 24.00 | 23.05 | 23.50 | 23.50 | - | 141,372 |
| May 22, 2026 | 23.05 | 24.00 | 23.00 | 23.50 | 23.50 | - | 199,825 |
| May 21, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | 2.17% | 178,460 |
| May 20, 2026 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | -2.13% | 165,819 |
| May 19, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 186,686 |
| May 18, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 357,969 |
| May 15, 2026 | 23.20 | 24.00 | 23.00 | 23.50 | 23.50 | 1.29% | 266,807 |
| May 14, 2026 | 23.50 | 24.00 | 22.82 | 23.20 | 23.20 | -1.28% | 270,271 |
| May 13, 2026 | 23.50 | 24.00 | 22.50 | 23.50 | 23.50 | - | 380,844 |
| May 12, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 249,527 |
| May 11, 2026 | 21.50 | 24.00 | 21.00 | 23.50 | 23.50 | 9.30% | 1,023,804 |
| May 8, 2026 | 20.50 | 22.00 | 20.00 | 21.50 | 21.50 | 4.88% | 612,595 |
| May 7, 2026 | 20.50 | 20.90 | 20.00 | 20.50 | 20.50 | - | 236,729 |
| May 6, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 84,885 |
| May 5, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 394,872 |
| May 1, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 194,576 |
| Apr 30, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 153,300 |
| Apr 29, 2026 | 20.00 | 21.00 | 19.42 | 20.50 | 20.50 | 2.50% | 341,602 |
| Apr 28, 2026 | 18.75 | 21.00 | 19.00 | 20.00 | 20.00 | 6.67% | 1,662,680 |
| Apr 27, 2026 | 18.75 | 18.85 | 18.56 | 18.75 | 18.75 | - | 53,925 |
| Apr 24, 2026 | 18.75 | 18.98 | 18.55 | 18.75 | 18.75 | - | 170,887 |
| Apr 23, 2026 | 18.50 | 19.00 | 18.15 | 18.75 | 18.75 | 1.35% | 278,031 |
| Apr 22, 2026 | 18.50 | 19.00 | 18.11 | 18.50 | 18.50 | - | 32,431 |
| Apr 21, 2026 | 18.50 | 18.78 | 18.00 | 18.50 | 18.50 | - | 162,413 |
| Apr 20, 2026 | 18.75 | 18.65 | 18.00 | 18.50 | 18.50 | -1.33% | 151,569 |
| Apr 17, 2026 | 18.25 | 19.00 | 18.39 | 18.75 | 18.75 | 2.74% | 354,500 |
| Apr 16, 2026 | 17.50 | 18.40 | 17.00 | 18.25 | 18.25 | 4.29% | 197,224 |
| Apr 15, 2026 | 17.50 | 17.85 | 17.00 | 17.50 | 17.50 | - | 93,592 |
| Apr 14, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 276,572 |
| Apr 13, 2026 | 17.50 | 18.00 | 17.02 | 17.50 | 17.50 | - | 39,379 |
| Apr 10, 2026 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | - | 644 |
| Apr 9, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 335,095 |
| Apr 8, 2026 | 17.00 | 18.00 | 16.50 | 17.50 | 17.50 | 2.94% | 270,574 |
| Apr 7, 2026 | 17.00 | 17.45 | 16.60 | 17.00 | 17.00 | - | 106,999 |