Pebble Beach Systems Group plc (AIM:PEB)
London · Delayed Price · Currency is GBP · Price in GBX 29.13
-0.87 (-2.91%)
Oct 13, 2026, 3:44 PM GMT
AIM:PEB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 29.33 | 29.33 | 29.00 | 29.13 | 29.13 | -2.91% | 217,572 |
| Oct 12, 2026 | 29.13 | 31.00 | 29.00 | 30.00 | 30.00 | -3.23% | 321,996 |
| Oct 9, 2026 | 30.10 | 31.00 | 31.00 | 31.00 | 31.00 | - | 189,291 |
| Oct 8, 2026 | 30.80 | 30.80 | 30.80 | 31.00 | 31.00 | - | 244,890 |
| Oct 7, 2026 | 31.00 | 32.00 | 29.00 | 31.00 | 31.00 | - | 475,429 |
| Oct 6, 2026 | 31.40 | 32.00 | 30.00 | 31.00 | 31.00 | - | 287,511 |
| Oct 5, 2026 | 29.50 | 31.00 | 29.55 | 31.00 | 31.00 | 5.08% | 312,024 |
| Oct 2, 2026 | 30.00 | 30.00 | 28.00 | 29.50 | 29.50 | 1.72% | 56,291 |
| Oct 1, 2026 | 31.00 | 31.00 | 28.00 | 29.00 | 29.00 | -4.92% | 654,320 |
| Sep 30, 2026 | 31.00 | 32.00 | 30.00 | 30.50 | 30.50 | -1.61% | 742,061 |
| Sep 29, 2026 | 29.00 | 32.00 | 29.00 | 31.00 | 31.00 | 6.90% | 994,188 |
| Sep 28, 2026 | 29.18 | 30.00 | 28.00 | 29.00 | 29.00 | - | 166,497 |
| Sep 25, 2026 | 28.40 | 30.00 | 28.00 | 29.00 | 29.00 | - | 400,689 |
| Sep 24, 2026 | 29.00 | 29.25 | 28.00 | 29.00 | 29.00 | 1.75% | 333,783 |
| Sep 23, 2026 | 29.30 | 29.00 | 29.00 | 28.50 | 28.50 | -1.72% | 286,429 |
| Sep 22, 2026 | 28.31 | 29.00 | 29.00 | 29.00 | 29.00 | - | 223,178 |
| Sep 21, 2026 | 29.80 | 31.00 | 28.00 | 29.00 | 29.00 | -3.33% | 765,317 |
| 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 |