Pebble Beach Systems Group plc (AIM:PEB)
London · Delayed Price · Currency is GBP · Price in GBX 22.98
-0.03 (-0.11%)
Aug 25, 2026, 4:03 PM GMT
AIM:PEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 23.50 | 24.00 | 23.00 | 23.00 | 23.00 | -2.13% | 67,668 |
| Jul 8, 2026 | 23.50 | 24.00 | 23.00 | 23.50 | 23.50 | - | 35,823 |
| Jul 7, 2026 | 24.00 | 25.00 | 23.00 | 23.50 | 23.50 | -2.08% | 39,073 |
| Jul 6, 2026 | 24.00 | 25.00 | 23.00 | 24.00 | 24.00 | - | 53,534 |
| Jul 3, 2026 | 25.00 | 26.00 | 23.00 | 24.00 | 24.00 | -4.00% | 89,780 |
| Jul 2, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 60,568 |
| Jul 1, 2026 | 25.80 | 25.80 | 24.76 | 25.00 | 25.00 | - | 8,577 |
| Jun 30, 2026 | 25.00 | 25.60 | 24.01 | 25.00 | 25.00 | - | 29,988 |
| Jun 29, 2026 | 25.00 | 26.00 | 24.25 | 25.00 | 25.00 | - | 33,635 |
| Jun 26, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 51,339 |
| Jun 25, 2026 | 25.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 21,026 |
| Jun 24, 2026 | 24.00 | 25.99 | 23.50 | 25.00 | 25.00 | 4.17% | 174,834 |
| Jun 23, 2026 | 24.50 | 26.00 | 23.20 | 24.00 | 24.00 | -4.00% | 253,993 |
| Jun 22, 2026 | 25.06 | 26.00 | 24.50 | 25.00 | 25.00 | -1.96% | 150,378 |
| Jun 19, 2026 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | - | 99,484 |
| Jun 18, 2026 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | - | 69,266 |
| Jun 17, 2026 | 24.00 | 26.99 | 23.00 | 25.50 | 25.50 | 6.25% | 764,979 |