Pebble Beach Systems Group plc (PEB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:04AM BST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.00 | 10.13 | 10.00 | 10.00 | 10.00 | 12,553 |
| 23 Apr 2024 | 10.50 | 10.95 | 9.80 | 10.50 | 10.50 | 7,202 |
| 22 Apr 2024 | 10.50 | 10.84 | 10.00 | 10.50 | 10.50 | 50,418 |
| 19 Apr 2024 | 10.50 | 10.84 | 10.00 | 10.50 | 10.50 | 38,147 |
| 18 Apr 2024 | 10.90 | 10.59 | 10.00 | 10.50 | 10.50 | 180,854 |
| 17 Apr 2024 | 11.00 | 11.26 | 10.50 | 10.90 | 10.90 | 17,305 |
| 16 Apr 2024 | 11.00 | 10.65 | 10.65 | 11.00 | 11.00 | 2,000 |
| 15 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,346 |
| 12 Apr 2024 | 11.00 | 10.82 | 10.82 | 11.00 | 11.00 | 37,907 |
| 11 Apr 2024 | 11.00 | 11.41 | 10.50 | 11.00 | 11.00 | 217,928 |
| 10 Apr 2024 | 11.00 | 11.41 | 10.80 | 11.00 | 11.00 | 15,901 |
| 09 Apr 2024 | 10.50 | 11.43 | 10.00 | 11.00 | 11.00 | 115,222 |
| 08 Apr 2024 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | 51,310 |
| 05 Apr 2024 | 10.50 | 11.00 | 10.65 | 10.50 | 10.50 | 3,626 |
| 04 Apr 2024 | 10.75 | 11.70 | 10.00 | 10.50 | 10.50 | 48,433 |
| 03 Apr 2024 | 10.75 | 11.50 | 11.33 | 10.75 | 10.75 | 410 |
| 02 Apr 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 96,980 |
| 28 Mar 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 196,271 |
| 27 Mar 2024 | 10.75 | 11.50 | 10.05 | 10.75 | 10.75 | 305,671 |
| 26 Mar 2024 | 10.75 | 11.50 | 10.00 | 10.75 | 10.75 | 176,738 |
| 25 Mar 2024 | 9.50 | 10.20 | 9.15 | 10.20 | 10.20 | 129,953 |
| 22 Mar 2024 | 9.50 | 9.97 | 9.10 | 9.50 | 9.50 | 110,188 |
| 21 Mar 2024 | 9.50 | 10.00 | 9.02 | 10.00 | 10.00 | 206,504 |
| 20 Mar 2024 | 9.50 | 10.10 | 9.50 | 9.50 | 9.50 | 1,668 |
| 19 Mar 2024 | 9.25 | 10.00 | 9.00 | 9.50 | 9.50 | 70,286 |
| 18 Mar 2024 | 9.25 | 9.33 | 9.00 | 9.25 | 9.25 | 51,185 |
| 15 Mar 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 51,193 |
| 14 Mar 2024 | 9.75 | 10.00 | 9.00 | 9.25 | 9.25 | 136,013 |
| 13 Mar 2024 | 10.00 | 10.50 | 9.00 | 9.75 | 9.75 | 304,915 |
| 12 Mar 2024 | 10.00 | 10.48 | 9.75 | 10.00 | 10.00 | 16,147 |
| 11 Mar 2024 | 10.00 | 9.75 | 9.75 | 10.00 | 10.00 | 551 |
| 08 Mar 2024 | 10.00 | 10.20 | 9.75 | 10.00 | 10.00 | 25,192 |
| 07 Mar 2024 | 10.00 | 9.78 | 9.78 | 10.00 | 10.00 | 21,550 |
| 06 Mar 2024 | 10.00 | 10.24 | 9.75 | 10.00 | 10.00 | 4,439 |
| 05 Mar 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 12,026 |
| 04 Mar 2024 | 10.00 | 10.40 | 10.40 | 10.00 | 10.00 | 17,212 |
| 01 Mar 2024 | 10.00 | 10.24 | 10.24 | 10.00 | 10.00 | 1,000 |
| 29 Feb 2024 | 10.00 | 9.75 | 9.75 | 10.00 | 10.00 | 892 |
| 28 Feb 2024 | 10.00 | 10.48 | 9.63 | 10.00 | 10.00 | 39,272 |
| 27 Feb 2024 | 10.00 | 10.50 | 9.50 | 10.00 | 10.00 | 12,160 |
| 26 Feb 2024 | 10.00 | 9.75 | 9.75 | 10.00 | 10.00 | 12,000 |
| 23 Feb 2024 | 10.00 | 10.50 | 9.60 | 10.00 | 10.00 | 50,119 |
| 22 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 21 Feb 2024 | 10.00 | 10.50 | 9.75 | 10.00 | 10.00 | 137,751 |
| 20 Feb 2024 | 10.25 | 10.50 | 10.00 | 10.00 | 10.00 | 47,310 |
| 19 Feb 2024 | 10.25 | 10.25 | 10.00 | 10.25 | 10.25 | 38,485 |
| 16 Feb 2024 | 10.25 | 10.50 | 9.50 | 10.25 | 10.25 | 158,998 |
| 15 Feb 2024 | 10.25 | 10.08 | 10.08 | 10.25 | 10.25 | 2,113 |
| 14 Feb 2024 | 10.00 | 10.24 | 10.07 | 10.25 | 10.25 | 56,097 |
| 13 Feb 2024 | 10.25 | 10.50 | 9.30 | 10.00 | 10.00 | 37,587 |
| 12 Feb 2024 | 10.00 | 10.50 | 9.90 | 10.25 | 10.25 | 87,028 |
| 09 Feb 2024 | 10.00 | 10.39 | 9.75 | 10.00 | 10.00 | 66,067 |
| 08 Feb 2024 | 10.00 | 10.37 | 9.76 | 10.00 | 10.00 | 50,796 |
| 07 Feb 2024 | 10.35 | 10.25 | 9.75 | 10.00 | 10.00 | 136,114 |
| 06 Feb 2024 | 10.40 | 10.80 | 10.00 | 10.35 | 10.35 | 36,690 |
| 05 Feb 2024 | 10.75 | 11.20 | 10.00 | 10.40 | 10.40 | 243,379 |
| 02 Feb 2024 | 10.35 | 10.70 | 10.43 | 10.35 | 10.35 | 67,083 |
| 01 Feb 2024 | 10.25 | 11.20 | 10.00 | 10.35 | 10.35 | 373,573 |
| 31 Jan 2024 | 9.75 | 11.00 | 9.98 | 10.25 | 10.25 | 1,229,812 |
| 30 Jan 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 7,762 |
| 29 Jan 2024 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 57,265 |
| 26 Jan 2024 | 8.25 | 8.50 | 8.15 | 8.25 | 8.25 | 2,890 |
| 25 Jan 2024 | 8.25 | 8.33 | 8.15 | 8.25 | 8.25 | 57,500 |
| 24 Jan 2024 | 8.00 | 8.35 | 8.06 | 8.25 | 8.25 | 104,370 |
| 23 Jan 2024 | 8.00 | 8.19 | 7.77 | 8.00 | 8.00 | 26,882 |
| 22 Jan 2024 | 8.00 | 7.86 | 7.86 | 8.00 | 8.00 | 41,000 |
| 19 Jan 2024 | 8.13 | 8.25 | 7.83 | 8.00 | 8.00 | 121,253 |
| 18 Jan 2024 | 8.00 | 8.50 | 7.84 | 8.50 | 8.50 | 254,183 |
| 17 Jan 2024 | 8.00 | 7.83 | 7.83 | 8.00 | 8.00 | 11,721 |
| 16 Jan 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 15 Jan 2024 | 8.28 | 8.30 | 7.82 | 8.00 | 8.00 | 7,528 |
| 12 Jan 2024 | 7.75 | 8.00 | 7.74 | 7.90 | 7.90 | 62,300 |
| 11 Jan 2024 | 7.75 | 7.76 | 7.76 | 7.75 | 7.75 | 20,000 |
| 10 Jan 2024 | 7.75 | 7.76 | 7.76 | 7.75 | 7.75 | 28,987 |
| 09 Jan 2024 | 7.75 | 7.76 | 7.76 | 7.75 | 7.75 | 30,000 |
| 08 Jan 2024 | 7.75 | 8.00 | 7.72 | 7.75 | 7.75 | 84,527 |
| 05 Jan 2024 | 7.75 | 7.72 | 7.72 | 7.75 | 7.75 | 5,000 |
| 04 Jan 2024 | 7.75 | 8.50 | 7.55 | 7.75 | 7.75 | 1,301 |
| 03 Jan 2024 | 7.75 | 8.00 | 7.57 | 7.75 | 7.75 | 7,981 |
| 02 Jan 2024 | 7.75 | 8.00 | 8.00 | 7.75 | 7.75 | 34,996 |
| 29 Dec 2023 | 7.75 | 7.95 | 7.66 | 7.75 | 7.75 | 38,239 |
| 28 Dec 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 1,800 |
| 27 Dec 2023 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 996 |
| 22 Dec 2023 | 7.65 | 8.00 | 7.66 | 7.75 | 7.75 | 32,446 |
| 21 Dec 2023 | 7.65 | 7.99 | 7.99 | 7.65 | 7.65 | 24,924 |
| 20 Dec 2023 | 7.65 | 7.95 | 7.53 | 7.65 | 7.65 | 16,600 |
| 19 Dec 2023 | 7.65 | 7.52 | 7.31 | 7.65 | 7.65 | 62,706 |
| 18 Dec 2023 | 7.65 | 7.52 | 7.30 | 7.65 | 7.65 | 23,882 |
| 15 Dec 2023 | 7.53 | 7.75 | 7.75 | 7.65 | 7.65 | 26,328 |
| 14 Dec 2023 | 7.25 | 7.60 | 7.50 | 7.53 | 7.53 | 26,289 |
| 13 Dec 2023 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 7,212 |
| 12 Dec 2023 | 7.00 | 7.70 | 6.77 | 7.25 | 7.25 | 158,544 |
| 11 Dec 2023 | 6.75 | 6.99 | 6.97 | 7.00 | 7.00 | 25,014 |
| 08 Dec 2023 | 6.63 | 6.90 | 6.55 | 6.75 | 6.75 | 28,952 |
| 07 Dec 2023 | 6.38 | 6.68 | 6.22 | 6.63 | 6.63 | 20,617 |
| 06 Dec 2023 | 6.38 | 6.22 | 6.00 | 6.38 | 6.38 | 29,035 |
| 05 Dec 2023 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 04 Dec 2023 | 6.38 | 6.75 | 6.74 | 6.38 | 6.38 | 29,641 |
| 01 Dec 2023 | 6.38 | 6.16 | 6.16 | 6.38 | 6.38 | 358 |
| 30 Nov 2023 | 6.38 | 6.75 | 6.16 | 6.38 | 6.38 | 108,644 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.