Pebble Beach Systems Group PLC PEB
LSE · United Kingdom · Technology Services
GBp 28.00-1.00 (-3.45%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 28.00 | -8.20% | GBp 30.00 | GBp 30.00 | GBp 28.00 | 454 |
| 2026-09-30 | GBp 30.50 | -1.61% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 742.06K |
| 2026-09-29 | GBp 31.00 | +6.90% | GBp 29.00 | GBp 32.00 | GBp 29.00 | 994.19K |
| 2026-09-28 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 200.50K |
| 2026-09-25 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 400.69K |
| 2026-09-24 | GBp 29.00 | +1.75% | GBp 28.50 | GBp 29.25 | GBp 28.00 | 333.78K |
| 2026-09-23 | GBp 28.50 | -1.72% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 286.43K |
| 2026-09-22 | GBp 29.00 | 0.00% | GBp 29.00 | GBp 30.00 | GBp 28.00 | 223.18K |
| 2026-09-21 | GBp 29.00 | -3.33% | GBp 30.00 | GBp 31.00 | GBp 28.00 | 765.32K |
| 2026-09-18 | GBp 30.00 | -3.23% | GBp 31.00 | GBp 32.00 | GBp 29.00 | 853.71K |
| 2026-09-17 | GBp 31.00 | +5.08% | GBp 29.50 | GBp 33.00 | GBp 29.35 | 2.16M |
| 2026-09-16 | GBp 29.50 | +1.03% | GBp 28.50 | GBp 31.00 | GBp 28.00 | 1.09M |
| 2026-09-15 | GBp 29.20 | +19.18% | GBp 24.50 | GBp 29.50 | GBp 24.80 | 2.90M |
| 2026-09-14 | GBp 24.50 | -3.92% | GBp 25.50 | GBp 26.00 | GBp 24.00 | 287.58K |
| 2026-09-11 | GBp 25.50 | -1.92% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 181.96K |
| 2026-09-10 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 421.28K |
| 2026-09-09 | GBp 26.00 | 0.00% | GBp 26.50 | GBp 28.00 | GBp 25.00 | 590.09K |
| 2026-09-08 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.50 | 406.40K |
| 2026-09-07 | GBp 26.00 | +4.00% | GBp 25.00 | GBp 26.80 | GBp 24.00 | 461.97K |
| 2026-09-04 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 235.75K |
| 2026-09-03 | GBp 25.00 | +8.70% | GBp 23.00 | GBp 25.97 | GBp 23.00 | 389.76K |
| 2026-09-02 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 23.02 | 39.02K |
| 2026-09-01 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 127.30K |
| 2026-08-28 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.40 | 61.90K |
| 2026-08-27 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.70 | GBp 22.00 | 75.14K |
| 2026-08-26 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 18.67K |
| 2026-08-25 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.50 | 39.76K |
| 2026-08-24 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 34.55K |
| 2026-08-21 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 14.07K |
| 2026-08-20 | GBp 23.00 | -2.54% | GBp 23.00 | GBp 24.00 | GBp 22.40 | 56.67K |
| 2026-08-19 | GBp 23.60 | +7.27% | GBp 22.00 | GBp 23.60 | GBp 21.00 | 130.13K |
| 2026-08-18 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 46.32K |
| 2026-08-17 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.60 | GBp 21.00 | 108.60K |
| 2026-08-14 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.60 | GBp 21.00 | 195.72K |
| 2026-08-13 | GBp 22.00 | -2.65% | GBp 22.50 | GBp 23.00 | GBp 21.00 | 178.96K |
| 2026-08-12 | GBp 22.60 | +0.44% | GBp 22.50 | GBp 22.80 | GBp 22.00 | 58.87K |
| 2026-08-11 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.20 | 26.36K |
| 2026-08-10 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.40 | GBp 22.00 | 66.11K |
| 2026-08-07 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.00 | 51.81K |
| 2026-08-06 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 23.00 | GBp 22.00 | 91.39K |
| 2026-08-05 | GBp 22.50 | -0.88% | GBp 22.70 | GBp 23.40 | GBp 22.00 | 19.42K |
| 2026-08-04 | GBp 22.70 | 0.00% | GBp 22.70 | GBp 23.40 | GBp 23.10 | 4.30K |
| 2026-08-03 | GBp 22.70 | -2.16% | GBp 23.20 | GBp 23.40 | GBp 22.35 | 160.63K |
| 2026-07-31 | GBp 23.20 | -3.33% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 150.33K |
| 2026-07-30 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 22.59K |
| 2026-07-29 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.30 | 40.90K |
| 2026-07-28 | GBp 24.00 | -2.04% | GBp 25.00 | GBp 26.00 | GBp 23.00 | 765.52K |
| 2026-07-27 | GBp 24.50 | +6.52% | GBp 23.00 | GBp 25.00 | GBp 22.00 | 287.03K |
| 2026-07-24 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.00 | 120.09K |
| 2026-07-23 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 23.80 | GBp 22.58 | 63.03K |
| 2026-07-22 | GBp 23.00 | +2.22% | GBp 22.50 | GBp 24.00 | GBp 22.00 | 29.21K |
| 2026-07-21 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 22.50 | GBp 21.50 | 93.46K |
| 2026-07-20 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 21.00 | 40.69K |
| 2026-07-17 | GBp 22.50 | 0.00% | GBp 22.50 | GBp 24.00 | GBp 22.00 | 52.24K |
| 2026-07-16 | GBp 22.50 | +2.27% | GBp 22.00 | GBp 24.00 | GBp 21.00 | 147.35K |
| 2026-07-15 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 183.49K |
| 2026-07-14 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 125.82K |
| 2026-07-13 | GBp 22.00 | -4.35% | GBp 23.00 | GBp 24.00 | GBp 21.10 | 378.41K |
| 2026-07-10 | GBp 23.00 | 0.00% | GBp 23.00 | GBp 24.00 | GBp 22.28 | 229.17K |
| 2026-07-09 | GBp 23.00 | -2.13% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 67.67K |
| 2026-07-08 | GBp 23.50 | 0.00% | GBp 23.50 | GBp 24.00 | GBp 23.00 | 35.82K |
| 2026-07-07 | GBp 23.50 | -2.08% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 39.07K |
| 2026-07-06 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.00 | 53.53K |
| 2026-07-03 | GBp 24.00 | -4.00% | GBp 25.00 | GBp 26.00 | GBp 23.00 | 89.78K |
| 2026-07-02 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 60.57K |
| 2026-07-01 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.80 | GBp 24.75 | 8.58K |
| 2026-06-30 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 25.60 | GBp 24.01 | 29.99K |
| 2026-06-29 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.25 | 33.64K |
| 2026-06-26 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 51.34K |
| 2026-06-25 | GBp 25.00 | 0.00% | GBp 25.00 | GBp 26.00 | GBp 24.00 | 21.03K |
| 2026-06-24 | GBp 25.00 | +4.17% | GBp 24.00 | GBp 25.99 | GBp 23.50 | 174.83K |
| 2026-06-23 | GBp 24.00 | -4.00% | GBp 25.00 | GBp 26.00 | GBp 23.20 | 303.99K |
| 2026-06-22 | GBp 25.00 | -1.96% | GBp 25.50 | GBp 26.00 | GBp 24.50 | 231.06K |
| 2026-06-19 | GBp 25.50 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 25.00 | 99.48K |
| 2026-06-18 | GBp 25.50 | 0.00% | GBp 25.50 | GBp 26.00 | GBp 25.00 | 69.27K |
| 2026-06-17 | GBp 25.50 | +6.25% | GBp 24.00 | GBp 26.99 | GBp 23.00 | 864.98K |
| 2026-06-16 | GBp 24.00 | +4.35% | GBp 23.00 | GBp 25.00 | GBp 22.00 | 374.13K |
| 2026-06-15 | GBp 23.00 | +4.55% | GBp 22.00 | GBp 24.00 | GBp 21.00 | 216.82K |
| 2026-06-12 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.70 | GBp 21.02 | 138.99K |
| 2026-06-11 | GBp 22.00 | +2.33% | GBp 21.50 | GBp 22.47 | GBp 21.00 | 195.56K |
| 2026-06-10 | GBp 21.50 | -2.27% | GBp 22.00 | GBp 23.00 | GBp 21.00 | 149.17K |
| 2026-06-09 | GBp 22.00 | 0.00% | GBp 22.00 | GBp 22.10 | GBp 21.17 | 118.49K |
| 2026-06-08 | GBp 22.00 | -2.22% | GBp 22.50 | GBp 23.00 | GBp 21.00 | 346.92K |
| 2026-06-05 | GBp 22.50 | -4.26% | GBp 23.50 | GBp 24.00 | GBp 22.00 | 330.90K |
| 2026-06-04 | GBp 23.50 | -2.08% | GBp 23.70 | GBp 24.00 | GBp 23.00 | 219.30K |
| 2026-06-03 | GBp 24.00 | -1.64% | GBp 24.20 | GBp 25.00 | GBp 23.40 | 506.31K |
| 2026-06-02 | GBp 24.40 | -12.86% | GBp 28.00 | GBp 28.87 | GBp 23.33 | 1.00M |
| 2026-06-01 | GBp 28.00 | +3.70% | GBp 27.00 | GBp 29.00 | GBp 26.00 | 418.69K |
| 2026-05-29 | GBp 27.00 | +3.85% | GBp 26.00 | GBp 29.00 | GBp 25.82 | 1.41M |
| 2026-05-28 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 200.68K |