Pebble Beach Systems Group plc - PEB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	17.75	17.5	17.5	18	17	348,601
November 06, 2025	17.5	17.75	17.75	18.5	17.2	354,440
November 05, 2025	18.89	17.5	17.27	19	17.25	422,704
November 04, 2025	17	18.5	18.5	19	16.72	458,142
November 03, 2025	16	17	17	18	16	40,912
October 31, 2025	16.4	16.05	16.05	18	16	53,384
October 30, 2025	15.75	17	17	17.7	15	214,200
October 29, 2025	15.75	15.75	15.75	15.9	15	16,361
October 28, 2025	15.5	15.75	15.75	16.5	15	11,026
October 27, 2025	15.5	15.5	15.5	15.5	15	137,874
October 24, 2025	15.5	15.5	15.5	15.85	15.5	6,264
October 23, 2025	15.5	15.5	15.5	15.7	15.11	44,722
October 22, 2025	15.5	15.5	15.5	16	15	33,694
October 21, 2025	15.5	15.5	15.5	15.5	15.06	23
October 20, 2025	15.5	15.5	15.5	16	15.06	38,313
October 17, 2025	15.5	15.5	15.5	16	15.06	34,212
October 16, 2025	16	15.5	15.5	16.5	15.05	164,813
October 15, 2025	15.5	16	16	16.19	15	213,490
October 14, 2025	15.5	15.5	15.5	16	15.11	32,204
October 13, 2025	15.5	15.5	15.5	15.52	15	55,448
October 10, 2025	15.75	15.5	15.5	16	15	57,991
October 09, 2025	15.6	15.75	15.6	15.94	15.6	106,556
October 08, 2025	16	16	16	16.5	15.5	229,976
October 07, 2025	16	16	16	16.5	15.5	10,237
October 06, 2025	15.75	16	16	16.5	15.33	185,963
October 03, 2025	16	15.75	15.75	16.5	15	120,176
October 02, 2025	15.75	16.15	16.15	16.5	15.3	70,936
October 01, 2025	16	15.75	15.75	16	15.5	115,512
September 30, 2025	16	16	16	16.2	15.5	43,916
September 29, 2025	16	16	16	16.5	15.5	11,450
September 26, 2025	16.5	16	16	17	15.99	216,895
September 25, 2025	16.75	16.75	16.75	16.79	16.5	48,537
September 24, 2025	17	16.75	16.75	17	16.5	14,089
September 23, 2025	17	17	17	17.5	16.5	39,958
September 22, 2025	17	17	17	17.35	16.55	8,418
September 19, 2025	16.55	17	17	17.09	16.5	114,131
September 18, 2025	17.22	17	17	17.22	16.5	61,329
September 17, 2025	17.22	17	17.24	17.5	16.55	82,362
September 16, 2025	16.75	17	17	17.15	16.65	118,781
September 15, 2025	17	16.75	16.75	17.5	16.5	80,901
September 12, 2025	17	16.52	16.52	17.1	16.5	253,300
September 11, 2025	16.75	17	17	18	16.75	544,857
September 10, 2025	16.75	17	17	17.5	16	82,827
September 09, 2025	15.5	17.25	17.25	17.5	15	712,967
September 08, 2025	15.5	15.5	15.5	15.75	15	65,357
September 05, 2025	16.25	15.5	15.5	16.5	15	309,235
September 04, 2025	16.25	16.25	16.25	16.29	16	204,354
September 03, 2025	17.25	16.25	16.25	17.25	16.25	488,375
September 02, 2025	17.25	17.25	17.25	17.3	17.18	110,346
September 01, 2025	17.1	17.25	17.25	18	17	360,009
August 29, 2025	17.42	17.5	17.5	18	17.15	326,836
August 28, 2025	17	17.25	17.25	18	16.5	503,757
August 27, 2025	17.13	16.5	16.5	18	16.5	564,511
August 26, 2025	17.25	17.5	17.5	18.5	16.5	1.29M
August 22, 2025	14.5	17	17	18.44	14.5	1.93M
August 21, 2025	13.5	15	15	15.45	13.5	433,457
August 20, 2025	14.78	14.25	14.25	15	13.39	268,659
August 19, 2025	14.5	14	14	14.8	13.78	238,759
August 18, 2025	15.25	15	15	15.25	14.73	70,608
August 15, 2025	14.25	15	15	15.4	14.08	580,735

Pebble Beach Systems Group plc (PEB.L) LSE