1. Share Prices

  2. Pebble Beach Systems Group PLC (PEB)

17.00p+0.00 (+0.00%)12 Sep 2025, 17:15
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
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
Aug 26, 202517.00p18.50p16.50p17.50p1,288,683
Aug 22, 202515.00p18.44p14.50p17.00p2,032,334
Aug 21, 202514.25p15.45p13.50p15.00p433,457
Aug 20, 202514.25p15.00p13.39p14.25p258,719
Aug 19, 202515.00p14.80p13.78p14.00p228,759
Aug 18, 202515.00p15.25p14.72p15.00p50,608
Aug 15, 202514.00p15.40p14.08p15.00p573,233
Aug 14, 202514.00p14.50p13.50p14.00p311,253
Aug 13, 202514.00p14.40p14.40p14.00p278
Aug 12, 202514.00p14.50p13.50p14.00p19,078
Aug 11, 202514.75p15.00p14.27p14.00p180,257
Aug 8, 202515.00p15.00p14.50p14.75p37,991
Aug 7, 202514.50p15.30p14.50p15.00p308,456
Aug 6, 202514.50p15.00p14.00p14.50p66,985
Aug 5, 202513.75p14.99p14.00p14.50p104,841
Aug 4, 202514.50p14.90p14.00p14.25p407,994
Aug 1, 202513.50p15.00p13.00p14.50p883,400
Jul 31, 202513.25p14.00p13.00p13.50p114,770
Jul 30, 202513.75p14.00p13.00p13.25p139,753
Jul 29, 202514.25p14.25p13.50p13.75p692,830
Jul 28, 202513.75p15.00p13.50p14.25p554,949
Jul 25, 202513.25p14.00p13.00p13.75p420,606
Jul 24, 202510.00p14.40p10.40p13.00p3,097,664
Jul 22, 20259.00p9.29p9.29p9.00p50,000
Jul 21, 20259.00p9.50p9.30p9.00p32,889
Jul 18, 20259.00p9.50p8.60p9.00p35,647
Jul 17, 20259.00p9.50p8.61p9.00p36,689
Jul 16, 20259.00p9.40p9.22p9.00p72,008
Jul 15, 20259.00p9.48p8.55p9.00p12,377
Jul 14, 20259.00p8.55p8.55p9.00p19,998
Jul 11, 20259.00p8.93p8.50p9.00p62,744
Jul 10, 20259.00p9.50p8.73p9.00p81,730
Jul 9, 20259.00p8.50p8.50p9.00p735
Jul 7, 20259.00p9.50p8.73p9.00p73,855
Jul 4, 20259.00p9.00p8.66p9.00p130,143
Jul 3, 20259.00p9.50p8.50p9.00p431
Jul 2, 20259.00p9.50p8.66p9.00p71,931
12345
Showing 1 to 50 of 231

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.