Skip to main content
Pebble Beach Systems Group plc (AIM:PEB)
London flag London · Delayed Price · Currency is GBP · Price in GBX
17.75
0.00 (0.00%)
At close: Dec 5, 2025

AIM:PEB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.7517.7517.7517.75--830,211
Dec 4, 202517.0018.0016.5017.7517.752.60%132,413
Dec 3, 202516.5017.4016.0017.3017.304.85%233,431
Dec 2, 202516.5017.0016.0016.5016.50-212,658
Dec 1, 202516.0017.0015.5016.5016.503.13%116,183
Nov 28, 202516.0016.5015.5016.0016.00-1,545
Nov 27, 202515.8516.5015.2016.0016.000.95%252,137
Nov 26, 202515.8515.7215.7215.8515.85-40,111
Nov 25, 202515.8516.5015.5915.8515.85-100,010
Nov 24, 202516.0016.5015.5015.8515.85-0.94%100,453
Nov 21, 202516.0015.9015.5016.0016.00-6,817
Nov 20, 202515.8516.0016.0016.0016.000.95%-
Nov 19, 202515.3515.7515.4415.8515.853.26%193,119
Nov 18, 202515.7516.0015.3115.3515.35-2.54%71,061
Nov 17, 202516.7517.4015.5015.7515.75-5.97%153,627
Nov 14, 202516.7517.4016.2016.7516.75-27,117
Nov 13, 202516.5017.0016.8916.7516.751.52%14,854
Nov 12, 202517.5017.4916.6516.5016.50-5.71%197,653
Nov 11, 202517.5017.0017.0017.5017.50-60,000
Nov 10, 202517.5018.0017.0017.5017.50-9,591
Nov 7, 202517.7518.0017.0017.5017.50-1.41%348,601
Nov 6, 202517.5018.5017.2017.7517.751.43%337,957
Nov 5, 202518.5019.0017.2517.5017.50-5.41%412,704
Nov 4, 202517.0019.0016.7218.5018.508.82%458,141
Nov 3, 202517.0018.0016.0017.0017.00-37,594
Oct 31, 202517.0018.0016.0017.0017.00-50,682
Oct 30, 202515.7517.7015.0017.0017.007.94%214,200
Oct 29, 202515.7515.9015.0015.7515.75-16,361
Oct 28, 202515.5016.5015.0015.7515.751.61%11,016
Oct 27, 202515.5015.3015.0015.5015.50-89,050
Oct 24, 202515.5015.8515.8515.5015.50-3,132
Oct 23, 202515.5015.7015.1115.5015.50-44,722
Oct 22, 202515.5016.0015.0015.5015.50-33,694
Oct 21, 202515.5015.0615.0615.5015.50-23
Oct 20, 202515.5016.0015.0615.5015.50-35,183
Oct 17, 202515.5016.0015.0615.5015.50-30,366
Oct 16, 202516.0016.5015.0515.5015.50-3.13%153,681
Oct 15, 202515.5016.1915.0016.0016.003.23%213,490
Oct 14, 202515.5016.0015.1115.5015.50-28,297
Oct 13, 202515.5015.5215.0015.5015.50-48,383
Oct 10, 202515.7516.0015.0015.5015.50-1.59%57,959
Oct 9, 202515.7515.9515.6015.7515.75-81,528
Oct 8, 202516.0016.5015.5015.7515.75-1.56%167,516
Oct 7, 202516.0016.5015.5016.0016.00-10,237
Oct 6, 202515.7516.5015.3316.0016.001.59%185,963
Oct 3, 202516.0016.5015.0015.7515.75-1.56%120,176
Oct 2, 202515.7516.5015.3016.0016.001.59%70,936
Oct 1, 202516.0016.0015.5015.7515.75-1.56%112,623
Sep 30, 202516.0016.2015.5016.0016.00-43,911
Sep 29, 202516.0016.5015.5016.0016.00-9,753
Sep 26, 202516.7517.0015.5016.0016.00-4.48%301,896
Sep 25, 202516.7516.7916.5016.7516.75-46,964
Sep 24, 202517.0017.0016.5016.7516.75-1.47%11,088
Sep 23, 202517.0017.5016.5017.0017.00-33,086
Sep 22, 202517.0017.3516.5517.0017.00-8,361
Sep 19, 202517.0017.0916.5017.0017.00-102,452
Sep 18, 202517.0017.2216.5017.0017.00-48,410
Sep 17, 202517.0017.5016.5517.0017.00-47,562
Sep 16, 202516.7517.1516.6517.0017.001.49%108,781
Sep 15, 202517.0017.5016.5016.7516.75-1.47%80,901
Sep 12, 202517.0017.1016.5017.0017.00-253,300
Sep 11, 202516.7518.0017.0017.0017.00-494,857
Sep 10, 202516.7517.5016.0017.0017.00-1.45%57,827
Sep 9, 202515.5017.5015.0017.2517.2511.29%697,966
Sep 8, 202515.5015.7515.0015.5015.50-33,637
Sep 5, 202516.2516.5015.0015.5015.50-4.62%309,236
Sep 4, 202516.2516.5015.7516.2516.25-204,354
Sep 3, 202517.2517.0316.0316.2516.25-5.80%488,375
Sep 2, 202517.2517.3017.0017.2517.25-110,346
Sep 1, 202517.5018.0017.0017.2517.25-1.43%360,009
Aug 29, 202517.2518.0017.1517.5017.501.45%307,029
Aug 28, 202516.5018.0016.5017.2517.254.55%503,757
Aug 27, 202517.5018.0016.5016.5016.50-5.71%564,511
Aug 26, 202517.0018.5016.5017.5017.502.94%1,288,684
Aug 22, 202515.0018.4414.5017.0017.0013.33%2,032,334
Aug 21, 202514.2515.4513.5015.0015.005.26%433,457
Aug 20, 202514.2515.0013.3914.2514.251.79%258,720
Aug 19, 202515.0014.8013.7814.0014.00-6.67%228,759
Aug 18, 202515.0015.2514.7315.0015.00-50,608
Aug 15, 202514.0015.4014.0815.0015.007.14%573,234
Aug 14, 202514.0014.5013.5014.0014.00-311,253
Aug 13, 202514.0014.4014.4014.0014.00-278
Aug 12, 202514.0014.5013.5014.0014.00-19,078
Aug 11, 202514.7515.0014.2714.0014.00-5.08%180,257
Aug 8, 202515.0015.0014.5014.7514.75-1.67%37,992
Aug 7, 202514.5015.3014.5015.0015.003.45%308,456
Aug 6, 202514.5015.0014.0014.5014.50-66,986
Aug 5, 202513.7515.0014.0014.5014.501.75%104,841
Aug 4, 202514.5014.9014.0014.2514.25-1.72%407,994
Aug 1, 202513.5015.0013.0014.5014.507.41%883,400
Jul 31, 202513.2514.0013.0013.5013.501.89%114,771
Jul 30, 202513.7514.0013.0013.2513.25-3.64%139,754
Jul 29, 202514.2514.2513.5013.7513.75-3.51%692,831
Jul 28, 202513.7515.0013.5014.2514.253.64%554,949
Jul 25, 202513.2514.0013.0013.7513.755.77%420,606
Jul 24, 202510.0014.4010.4013.0013.0044.44%3,097,664
Jul 23, 20259.009.009.009.009.00--
Jul 22, 20259.009.299.299.009.00-50,000
Jul 21, 20259.009.509.309.009.00-32,890
Jul 18, 20259.009.508.609.009.00-35,647