Pebble Beach Systems Group plc (AIM:PEB)
London
· Delayed Price · Currency is GBP · Price in GBX 20.00
-1.00 (-5.00%)
Mar 6, 2026, 4:19 PM GMT
AIM:PEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 19.22 | 19.50 | 19.00 | 19.10 | - | -4.50% | 76,308 |
| Mar 4, 2026 | 20.50 | 21.00 | 19.00 | 20.00 | 20.00 | -2.44% | 93,125 |
| Mar 3, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 110,922 |
| Mar 2, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 215,571 |
| Feb 27, 2026 | 20.50 | 21.00 | 20.00 | 20.50 | 20.50 | - | 162,417 |
| Feb 26, 2026 | 20.50 | 20.75 | 20.20 | 20.50 | 20.50 | - | 83,170 |
| Feb 25, 2026 | 20.25 | 21.00 | 19.50 | 20.50 | 20.50 | 1.23% | 158,054 |
| Feb 24, 2026 | 20.25 | 20.63 | 20.13 | 20.25 | 20.25 | - | 73,883 |
| Feb 23, 2026 | 19.30 | 21.00 | 19.00 | 20.25 | 20.25 | 6.58% | 292,006 |
| Feb 20, 2026 | 19.50 | 19.59 | 19.00 | 19.00 | 19.00 | -2.56% | 410,347 |
| Feb 19, 2026 | 19.95 | 20.00 | 19.00 | 19.50 | 19.50 | -2.50% | 184,250 |
| Feb 18, 2026 | 20.30 | 20.60 | 20.00 | 20.00 | 20.00 | -4.76% | 174,089 |
| Feb 17, 2026 | 20.25 | 21.68 | 20.00 | 21.00 | 21.00 | 3.70% | 1,004,818 |
| Feb 16, 2026 | 17.00 | 20.70 | 17.38 | 20.25 | 20.25 | 22.73% | 1,327,768 |
| Feb 13, 2026 | 18.00 | 17.97 | 16.05 | 16.50 | 16.50 | -9.84% | 505,548 |
| Feb 12, 2026 | 18.25 | 18.30 | 17.50 | 18.30 | 18.30 | -2.66% | 79,292 |
| Feb 11, 2026 | 18.00 | 18.80 | 18.80 | 18.80 | 18.80 | 1.62% | 80,861 |
| Feb 10, 2026 | 18.00 | 18.61 | 18.00 | 18.50 | 18.50 | - | 19,016 |
| Feb 9, 2026 | 18.75 | 19.10 | 18.00 | 18.50 | 18.50 | -1.33% | 1,009,688 |
| Feb 6, 2026 | 18.35 | 19.10 | 18.00 | 18.75 | 18.75 | - | 40,138 |
| Feb 5, 2026 | 18.75 | 19.50 | 18.00 | 18.75 | 18.75 | - | 17,359 |
| Feb 4, 2026 | 19.50 | 19.50 | 18.00 | 18.75 | 18.75 | -3.85% | 63,955 |
| Feb 3, 2026 | 19.50 | 19.40 | 19.00 | 19.50 | 19.50 | - | 12,685 |
| Feb 2, 2026 | 19.50 | 19.80 | 19.02 | 19.50 | 19.50 | 1.56% | 37,375 |
| Jan 30, 2026 | 19.50 | 20.00 | 18.38 | 19.20 | 19.20 | -1.54% | 229,924 |
| Jan 29, 2026 | 20.40 | 21.00 | 19.50 | 19.50 | 19.50 | -3.70% | 107,084 |
| Jan 28, 2026 | 19.45 | 21.00 | 19.00 | 20.25 | 20.25 | 8.00% | 992,906 |
| Jan 27, 2026 | 18.75 | 18.93 | 18.00 | 18.75 | 18.75 | - | 198,450 |
| Jan 26, 2026 | 18.75 | 19.50 | 18.00 | 18.75 | 18.75 | - | 230,003 |
| Jan 23, 2026 | 19.50 | 19.50 | 18.00 | 18.75 | 18.75 | - | 123 |
| Jan 22, 2026 | 18.75 | 18.93 | 18.00 | 18.75 | 18.75 | - | 131,121 |
| Jan 21, 2026 | 18.75 | 19.50 | 18.00 | 18.75 | 18.75 | - | 135,479 |
| Jan 20, 2026 | 18.75 | 18.30 | 18.00 | 18.75 | 18.75 | - | 17,406 |
| Jan 19, 2026 | 18.75 | 18.83 | 18.00 | 18.75 | 18.75 | 3.02% | 227,597 |
| Jan 16, 2026 | 18.75 | 19.50 | 18.00 | 18.20 | 18.20 | -2.93% | 104,912 |
| Jan 15, 2026 | 19.00 | 19.50 | 18.00 | 18.75 | 18.75 | -1.32% | 118,526 |
| Jan 14, 2026 | 19.00 | 19.00 | 18.55 | 19.00 | 19.00 | - | 34,546 |
| Jan 13, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 392,365 |
| Jan 12, 2026 | 19.00 | 19.20 | 18.20 | 19.00 | 19.00 | - | 48,088 |
| Jan 9, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 33,606 |
| Jan 8, 2026 | 19.20 | 20.00 | 18.00 | 19.00 | 19.00 | - | 89,212 |
| Jan 7, 2026 | 19.00 | 20.00 | 18.50 | 19.00 | 19.00 | -2.56% | 65,951 |
| Jan 6, 2026 | 19.50 | 19.80 | 19.05 | 19.50 | 19.50 | - | 51,570 |
| Jan 5, 2026 | 19.50 | 20.00 | 18.95 | 19.50 | 19.50 | - | 182,396 |
| Jan 2, 2026 | 20.50 | 21.00 | 19.15 | 19.50 | 19.50 | -4.88% | 236,215 |
| Dec 31, 2025 | 21.00 | 21.00 | 20.35 | 20.50 | 20.50 | -2.38% | 7,205 |
| Dec 30, 2025 | 21.00 | 21.25 | 20.00 | 21.00 | 21.00 | - | 203,455 |
| Dec 29, 2025 | 20.50 | 21.00 | 20.00 | 21.00 | 21.00 | 2.44% | 187,736 |
| Dec 24, 2025 | 21.50 | 22.00 | 20.00 | 20.50 | 20.50 | -4.65% | 184,702 |
| Dec 23, 2025 | 21.00 | 23.60 | 21.09 | 21.50 | 21.50 | 2.38% | 1,357,514 |
| Dec 22, 2025 | 20.25 | 22.00 | 20.00 | 21.00 | 21.00 | 3.70% | 606,151 |
| Dec 19, 2025 | 20.00 | 20.70 | 18.84 | 20.25 | 20.25 | 5.19% | 557,853 |
| Dec 18, 2025 | 19.00 | 20.00 | 18.73 | 19.25 | 19.25 | 1.32% | 477,841 |
| Dec 17, 2025 | 17.25 | 19.50 | 17.00 | 19.00 | 19.00 | 10.14% | 749,208 |
| Dec 16, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - | 15,000 |
| Dec 15, 2025 | 17.25 | 17.48 | 17.25 | 17.25 | 17.25 | - | 50,103 |
| Dec 12, 2025 | 17.50 | 18.00 | 16.60 | 17.25 | 17.25 | -1.43% | 152,365 |
| Dec 11, 2025 | 17.75 | 18.50 | 17.08 | 17.50 | 17.50 | -1.41% | 51,902 |
| Dec 10, 2025 | 17.50 | 18.05 | 17.00 | 17.75 | 17.75 | 1.43% | 107,952 |
| Dec 9, 2025 | 17.75 | 18.00 | 17.00 | 17.50 | 17.50 | -1.41% | 42,060 |
| Dec 8, 2025 | 17.75 | 18.50 | 17.00 | 17.75 | 17.75 | - | 105,209 |
| Dec 5, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - | - |
| Dec 4, 2025 | 17.00 | 18.00 | 16.50 | 17.75 | 17.75 | 2.60% | 132,413 |
| Dec 3, 2025 | 16.50 | 17.40 | 16.00 | 17.30 | 17.30 | 4.85% | 233,431 |
| Dec 2, 2025 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 212,658 |
| Dec 1, 2025 | 16.00 | 17.00 | 15.50 | 16.50 | 16.50 | 3.13% | 116,183 |
| Nov 28, 2025 | 16.00 | 16.50 | 15.50 | 16.00 | 16.00 | - | 1,545 |
| Nov 27, 2025 | 15.85 | 16.50 | 15.20 | 16.00 | 16.00 | 0.95% | 252,137 |
| Nov 26, 2025 | 15.85 | 15.72 | 15.72 | 15.85 | 15.85 | - | 40,111 |
| Nov 25, 2025 | 15.85 | 16.50 | 15.59 | 15.85 | 15.85 | - | 100,010 |
| Nov 24, 2025 | 16.00 | 16.50 | 15.50 | 15.85 | 15.85 | -0.94% | 100,453 |
| Nov 21, 2025 | 16.00 | 15.90 | 15.50 | 16.00 | 16.00 | - | 6,817 |
| Nov 20, 2025 | 15.85 | 16.00 | 16.00 | 16.00 | 16.00 | 0.95% | - |
| Nov 19, 2025 | 15.35 | 15.75 | 15.44 | 15.85 | 15.85 | 3.26% | 193,119 |
| Nov 18, 2025 | 15.75 | 16.00 | 15.31 | 15.35 | 15.35 | -2.54% | 71,061 |
| Nov 17, 2025 | 16.75 | 17.40 | 15.50 | 15.75 | 15.75 | -5.97% | 153,627 |
| Nov 14, 2025 | 16.75 | 17.40 | 16.20 | 16.75 | 16.75 | - | 27,117 |
| Nov 13, 2025 | 16.50 | 17.00 | 16.89 | 16.75 | 16.75 | 1.52% | 14,854 |
| Nov 12, 2025 | 17.50 | 17.49 | 16.65 | 16.50 | 16.50 | -5.71% | 197,653 |
| Nov 11, 2025 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | - | 60,000 |
| Nov 10, 2025 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 9,591 |
| Nov 7, 2025 | 17.75 | 18.00 | 17.00 | 17.50 | 17.50 | -1.41% | 348,601 |
| Nov 6, 2025 | 17.50 | 18.50 | 17.20 | 17.75 | 17.75 | 1.43% | 337,957 |
| Nov 5, 2025 | 18.50 | 19.00 | 17.25 | 17.50 | 17.50 | -5.41% | 412,704 |
| Nov 4, 2025 | 17.00 | 19.00 | 16.72 | 18.50 | 18.50 | 8.82% | 458,141 |
| Nov 3, 2025 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 37,594 |
| Oct 31, 2025 | 17.00 | 18.00 | 16.00 | 17.00 | 17.00 | - | 50,682 |
| Oct 30, 2025 | 15.75 | 17.70 | 15.00 | 17.00 | 17.00 | 7.94% | 214,200 |
| Oct 29, 2025 | 15.75 | 15.90 | 15.00 | 15.75 | 15.75 | - | 16,361 |
| Oct 28, 2025 | 15.50 | 16.50 | 15.00 | 15.75 | 15.75 | 1.61% | 11,016 |
| Oct 27, 2025 | 15.50 | 15.30 | 15.00 | 15.50 | 15.50 | - | 89,050 |
| Oct 24, 2025 | 15.50 | 15.85 | 15.85 | 15.50 | 15.50 | - | 3,132 |
| Oct 23, 2025 | 15.50 | 15.70 | 15.11 | 15.50 | 15.50 | - | 44,722 |
| Oct 22, 2025 | 15.50 | 16.00 | 15.00 | 15.50 | 15.50 | - | 33,694 |
| Oct 21, 2025 | 15.50 | 15.06 | 15.06 | 15.50 | 15.50 | - | 23 |
| Oct 20, 2025 | 15.50 | 16.00 | 15.06 | 15.50 | 15.50 | - | 35,183 |
| Oct 17, 2025 | 15.50 | 16.00 | 15.06 | 15.50 | 15.50 | - | 30,366 |
| Oct 16, 2025 | 16.00 | 16.50 | 15.05 | 15.50 | 15.50 | -3.13% | 153,681 |
| Oct 15, 2025 | 15.50 | 16.19 | 15.00 | 16.00 | 16.00 | 3.23% | 213,490 |
| Oct 14, 2025 | 15.50 | 16.00 | 15.11 | 15.50 | 15.50 | - | 28,297 |