1. Share Prices

  2. Pebble Beach Systems Group PLC (PEB)

17.62p-0.88 (-4.76%)05 Nov 2025, 12:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pebble Beach Systems Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202517.00p19.00p16.71p18.50p458,141
Nov 3, 202517.00p18.00p16.00p17.00p37,594
Oct 31, 202517.00p18.00p16.00p17.00p50,681
Oct 30, 202515.75p17.70p15.00p17.00p214,200
Oct 29, 202515.75p15.90p15.00p15.75p16,361
Oct 28, 202515.50p16.50p15.00p15.75p11,016
Oct 27, 202515.50p15.29p15.00p15.50p89,050
Oct 24, 202515.50p15.85p15.85p15.50p3,132
Oct 23, 202515.50p15.70p15.11p15.50p44,722
Oct 22, 202515.50p16.00p15.00p15.50p33,694
Oct 21, 202515.50p15.06p15.06p15.50p23
Oct 20, 202515.50p16.00p15.06p15.50p35,183
Oct 17, 202515.50p16.00p15.06p15.50p30,366
Oct 16, 202516.00p16.50p15.05p15.50p153,681
Oct 15, 202515.50p16.19p15.00p16.00p213,489
Oct 14, 202515.50p16.00p15.11p15.50p28,297
Oct 13, 202515.50p15.52p15.00p15.50p48,383
Oct 10, 202515.75p16.00p15.00p15.50p57,959
Oct 9, 202515.75p15.95p15.60p15.75p81,528
Oct 8, 202516.00p16.50p15.50p15.75p167,516
Oct 7, 202516.00p16.50p15.50p16.00p10,237
Oct 6, 202515.75p16.50p15.32p16.00p185,963
Oct 3, 202516.00p16.50p15.00p15.75p120,175
Oct 2, 202515.75p16.50p15.30p16.00p70,935
Oct 1, 202516.00p16.00p15.50p15.75p112,623
Sep 30, 202516.00p16.20p15.50p16.00p43,911
Sep 29, 202516.00p16.50p15.50p16.00p9,753
Sep 26, 202516.75p17.00p15.50p16.00p301,895
Sep 25, 202516.75p16.79p16.50p16.75p46,964
Sep 24, 202517.00p17.00p16.50p16.75p11,088
Sep 23, 202517.00p17.50p16.50p17.00p33,085
Sep 22, 202517.00p17.35p16.55p17.00p8,361
Sep 19, 202517.00p17.09p16.50p17.00p102,452
Sep 18, 202517.00p17.22p16.50p17.00p48,410
Sep 17, 202517.00p17.50p16.55p17.00p47,562
Sep 16, 202516.75p17.15p16.65p17.00p108,781
Sep 15, 202517.00p17.50p16.50p16.75p80,901
Sep 12, 202517.00p17.10p16.50p17.00p253,300
Sep 11, 202516.75p18.00p17.00p17.00p494,857
Sep 10, 202516.75p17.50p16.00p17.00p57,826
Sep 9, 202515.50p17.50p15.00p17.25p697,966
Sep 8, 202515.50p15.75p15.00p15.50p33,637
Sep 5, 202516.25p16.50p15.00p15.50p309,235
Sep 4, 202516.25p16.50p15.75p16.25p204,354
Sep 3, 202517.25p17.02p16.02p16.25p488,375
Sep 2, 202517.25p17.30p17.00p17.25p110,346
Sep 1, 202517.50p18.00p17.00p17.25p360,008
Aug 29, 202517.25p18.00p17.15p17.50p307,029
Aug 28, 202516.50p18.00p16.50p17.25p503,757
Aug 27, 202517.50p18.00p16.50p16.50p564,510
12345
Showing 1 to 50 of 235

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC387.5923.91
Trainline PLC268.215.43
Bluefield Solar Income Fund Limited75.804.99
International Workplace Group PLC222.003.26
Lancashire Holdings Limited666.003.10
Coca-Cola Europacific Partners PLC6,860.002.69

Fallers

CompanyPrice% Chg
Tp Icap Group PLC244.50-6.68
Playtech PLC236.00-4.65
Allianz Technology Trust PLC517.00-3.54
Fresnillo PLC2,106.00-3.04
Avon Technologies PLC1,872.69-2.57
Polar Capital Technology Trust PLC461.50-2.33