Pebble Beach Systems Group plc (AIM:PEB)
London · Delayed Price · Currency is GBP · Price in GBX 24.84
+1.84 (8.00%)
Jul 27, 2026, 4:18 PM GMT
AIM:PEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |