Pebble Beach Systems Group plc (AIM:PEB)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
-1.00 (-3.23%)
Sep 18, 2026, 4:48 PM GMT
AIM:PEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 31.50 | 32.00 | 29.00 | 30.00 | 30.00 | -3.23% | 783,714 |
| Sep 17, 2026 | 29.75 | 33.00 | 29.35 | 31.00 | 31.00 | 5.08% | 1,978,494 |
| Sep 16, 2026 | 29.00 | 30.00 | 28.20 | 29.50 | 29.50 | 1.03% | 1,062,815 |
| Sep 15, 2026 | 24.50 | 29.50 | 24.80 | 29.20 | 29.20 | 19.18% | 2,898,414 |
| Sep 14, 2026 | 25.00 | 25.00 | 25.00 | 24.50 | 24.50 | -3.92% | 287,584 |
| Sep 11, 2026 | 26.00 | 27.00 | 25.00 | 25.50 | 25.50 | -1.92% | 181,959 |
| Sep 10, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 421,284 |
| Sep 9, 2026 | 26.50 | 28.00 | 25.00 | 26.00 | 26.00 | - | 590,094 |
| Sep 8, 2026 | 26.00 | 27.00 | 25.50 | 26.00 | 26.00 | - | 406,404 |
| Sep 7, 2026 | 25.00 | 26.80 | 24.00 | 26.00 | 26.00 | 4.00% | 461,969 |
| Sep 4, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 108,141 |
| Sep 3, 2026 | 23.00 | 25.97 | 23.00 | 25.00 | 25.00 | 8.70% | 389,762 |
| Sep 2, 2026 | 24.00 | 24.00 | 23.03 | 23.00 | 23.00 | - | 39,015 |
| Sep 1, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 127,297 |
| Aug 28, 2026 | 23.00 | 24.00 | 22.40 | 23.00 | 23.00 | - | 61,898 |
| Aug 27, 2026 | 23.00 | 23.70 | 22.00 | 23.00 | 23.00 | - | 75,140 |
| Aug 26, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 18,665 |
| Aug 25, 2026 | 23.00 | 24.00 | 22.50 | 23.00 | 23.00 | - | 39,755 |
| Aug 24, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 34,550 |
| Aug 21, 2026 | 24.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 14,069 |
| Aug 20, 2026 | 24.00 | 24.00 | 22.40 | 23.00 | 23.00 | -2.54% | 56,665 |
| Aug 19, 2026 | 21.00 | 23.60 | 21.00 | 23.60 | 23.60 | 7.27% | 130,130 |
| Aug 18, 2026 | 21.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 46,322 |
| Aug 17, 2026 | 21.00 | 22.60 | 21.00 | 22.00 | 22.00 | - | 108,599 |
| Aug 14, 2026 | 21.82 | 22.60 | 21.00 | 22.00 | 22.00 | - | 195,722 |
| Aug 13, 2026 | 22.20 | 23.00 | 21.00 | 22.00 | 22.00 | -2.65% | 128,960 |
| Aug 12, 2026 | 22.70 | 22.60 | 22.60 | 22.60 | 22.60 | 0.44% | 58,870 |
| Aug 11, 2026 | 22.50 | 23.00 | 22.20 | 22.50 | 22.50 | - | 26,361 |
| Aug 10, 2026 | 22.32 | 23.40 | 22.00 | 22.50 | 22.50 | - | 66,109 |
| Aug 7, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 51,808 |
| Aug 6, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 22.50 | - | 91,392 |
| Aug 5, 2026 | 22.70 | 23.40 | 22.00 | 22.50 | 22.50 | -0.88% | 19,424 |
| Aug 4, 2026 | 22.70 | 23.40 | 23.10 | 22.70 | 22.70 | - | 4,299 |
| Aug 3, 2026 | 23.20 | 23.40 | 22.35 | 22.70 | 22.70 | -2.16% | 160,632 |
| Jul 31, 2026 | 24.00 | 25.00 | 23.00 | 23.20 | 23.20 | -3.33% | 150,325 |
| Jul 30, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 22,588 |
| Jul 29, 2026 | 24.00 | 25.00 | 23.30 | 24.00 | 24.00 | - | 40,903 |
| Jul 28, 2026 | 25.00 | 26.00 | 23.00 | 24.00 | 24.00 | -2.04% | 765,524 |
| Jul 27, 2026 | 23.00 | 25.00 | 22.00 | 24.50 | 24.50 | 6.52% | 287,034 |
| Jul 24, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 120,094 |
| Jul 23, 2026 | 23.00 | 23.80 | 22.58 | 23.00 | 23.00 | - | 25,525 |
| Jul 22, 2026 | 22.50 | 24.00 | 22.00 | 23.00 | 23.00 | 2.22% | 29,213 |
| Jul 21, 2026 | 22.50 | 22.50 | 21.50 | 22.50 | 22.50 | - | 93,458 |
| Jul 20, 2026 | 22.50 | 24.00 | 21.00 | 22.50 | 22.50 | - | 40,690 |
| Jul 17, 2026 | 22.50 | 24.00 | 22.00 | 22.50 | 22.50 | - | 52,239 |
| Jul 16, 2026 | 22.00 | 24.00 | 21.00 | 22.50 | 22.50 | 2.27% | 147,355 |
| Jul 15, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 139,728 |
| Jul 14, 2026 | 22.00 | 23.00 | 21.00 | 22.00 | 22.00 | - | 125,815 |
| Jul 13, 2026 | 23.00 | 24.00 | 21.10 | 22.00 | 22.00 | -4.35% | 378,408 |
| Jul 10, 2026 | 24.00 | 24.00 | 22.28 | 23.00 | 23.00 | - | 229,169 |