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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19.5	19	19	19.59	19	410,347
February 19, 2026	19.95	19.5	19.5	20	19	184,250
February 18, 2026	20.3	20	20	20.6	20	174,089
February 17, 2026	21	21	21	21.68	20	1M
February 16, 2026	17.38	20.25	20.25	20.7	17	1.34M
February 13, 2026	18	16.5	16.5	18	16.05	505,547
February 12, 2026	18.25	18.3	18.3	18.3	17.5	79,846
February 11, 2026	18.5	18.8	18.8	19	18	81,026
February 10, 2026	18.5	18.5	18.5	18.61	18	19,531
February 09, 2026	18.75	18.5	18.5	19.1	17.96	1.01M
February 06, 2026	18.35	18.75	19.1	19.1	18	50,559
February 05, 2026	18.75	18.75	18.75	19.5	17.96	18,774
February 04, 2026	19.5	18.75	18.75	19.5	18	63,955
February 03, 2026	19.5	19.39	19.39	19.5	19	22,324
February 02, 2026	19.5	19.5	19.5	19.8	19.01	40,885
January 30, 2026	19.5	19.2	19.2	20	18.38	229,924
January 29, 2026	20.25	19.5	19.5	21	19.5	107,084
January 28, 2026	19.45	20.25	20.25	21	19	994,444
January 27, 2026	18.11	18.75	18.21	18.92	18	200,627
January 26, 2026	18.75	18.75	18.75	19.5	18	230,003
January 23, 2026	18.75	18.75	18.75	19.5	18	124
January 22, 2026	18.75	18.75	18.75	18.93	18	131,121
January 21, 2026	18.75	18.75	18.75	19.5	18	136,033
January 20, 2026	18.75	18.75	18.75	18.75	18	19,135
January 19, 2026	18.75	18.75	18.75	18.83	18	227,597
January 16, 2026	18.75	18.2	18.2	19.5	18	106,356
January 15, 2026	19	18.75	18.75	19.5	18	133,026
January 14, 2026	19	19	19	19	18.55	36,546
January 13, 2026	19	19	19	20	18	351,679
January 12, 2026	19	19	19	19.2	18.2	53,261
January 09, 2026	19	19	19	20	18	33,606
January 08, 2026	19.2	19	19.3	20	18	41,263
January 07, 2026	19.5	19	19	20	18.5	71,846
January 06, 2026	19.8	19.48	19.5	19.8	19.05	64,070
January 05, 2026	19.5	19.5	19.5	20	18.95	182,397
January 02, 2026	20.5	19.5	19.5	21	19.15	236,215
December 31, 2025	21	20.5	20.5	21	20.35	156,584
December 30, 2025	21	21	21	21	20	168,455
December 29, 2025	20.5	21	21	21	20	187,737
December 24, 2025	21.5	20.5	20.5	22	20	184,702
December 23, 2025	21	21.5	21.5	23.6	21	1.36M
December 22, 2025	20.25	21	21	22	20	676,151
December 19, 2025	19.25	20.25	20.25	20.7	18.84	557,853
December 18, 2025	19.25	19.67	19.67	20	18.73	527,841
December 17, 2025	17.25	19	19	19.5	17	769,402
December 16, 2025	17.25	17.25	17.25	17.25	17.25	30,000
December 15, 2025	17.25	17.25	17.25	17.48	17.25	100,103
December 12, 2025	17.5	17.25	17.25	18	16.6	152,490
December 11, 2025	17.75	17.5	17.5	18.5	17.08	51,902
December 10, 2025	17.5	17.75	17.75	18.05	17	119,406
December 09, 2025	17.75	17.5	17.5	18	17	47,578
December 08, 2025	17.75	17.75	17.75	18.5	17	135,209
December 05, 2025	17.75	17.75	17.75	17.75	17.75	830,211
December 04, 2025	16.5	17.75	17.75	18	16.5	159,194
December 03, 2025	17	17.3	17.3	17.4	16	233,430
December 02, 2025	17	16.5	16.5	17	16.48	30,215
December 01, 2025	16	16.5	16.5	17	15.5	126,409
November 28, 2025	16	16	16	16.5	15.5	1,551
November 27, 2025	15.85	16.5	16.5	16.5	15.2	352,137
November 26, 2025	15.85	15.85	15.85	15.85	15.72	40,111

Pebble Beach Systems Group plc (PEB.L) LSE