Pebble Beach Systems Group plc (AIM:PEB)
London
· Delayed Price · Currency is GBP · Price in GBX 20.00
+1.25 (6.67%)
Apr 28, 2026, 4:54 PM GMT
AIM:PEB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.05 | 21.00 | 19.00 | 20.20 | - | 7.73% | 1,175,616 |
| Apr 27, 2026 | 18.75 | 18.85 | 18.56 | 18.75 | 18.75 | - | 53,925 |
| Apr 24, 2026 | 18.75 | 18.98 | 18.55 | 18.75 | 18.75 | - | 170,887 |
| Apr 23, 2026 | 18.50 | 19.00 | 18.15 | 18.75 | 18.75 | 1.35% | 278,031 |
| Apr 22, 2026 | 18.50 | 19.00 | 18.11 | 18.50 | 18.50 | - | 32,431 |
| Apr 21, 2026 | 18.50 | 18.78 | 18.00 | 18.50 | 18.50 | - | 162,413 |
| Apr 20, 2026 | 18.75 | 18.65 | 18.00 | 18.50 | 18.50 | -1.33% | 151,569 |
| Apr 17, 2026 | 18.25 | 19.00 | 18.39 | 18.75 | 18.75 | 2.74% | 354,500 |
| Apr 16, 2026 | 17.50 | 18.40 | 17.00 | 18.25 | 18.25 | 4.29% | 197,224 |
| Apr 15, 2026 | 17.50 | 17.85 | 17.00 | 17.50 | 17.50 | - | 93,592 |
| Apr 14, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 276,572 |
| Apr 13, 2026 | 17.50 | 18.00 | 17.02 | 17.50 | 17.50 | - | 39,379 |
| Apr 10, 2026 | 17.50 | 17.00 | 17.00 | 17.50 | 17.50 | - | 644 |
| Apr 9, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 335,095 |
| Apr 8, 2026 | 17.00 | 18.00 | 16.50 | 17.50 | 17.50 | 2.94% | 270,574 |
| Apr 7, 2026 | 17.00 | 17.45 | 16.60 | 17.00 | 17.00 | - | 106,999 |
| Apr 2, 2026 | 17.50 | 18.00 | 16.75 | 17.00 | 17.00 | -2.86% | 179,469 |
| Apr 1, 2026 | 17.50 | 17.50 | 17.00 | 17.50 | 17.50 | - | 55,796 |
| Mar 31, 2026 | 17.03 | 17.97 | 17.00 | 17.50 | 17.50 | - | 18,487 |
| Mar 30, 2026 | 17.50 | 18.00 | 17.03 | 17.50 | 17.50 | - | 75,004 |
| Mar 27, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 85,792 |
| Mar 26, 2026 | 17.50 | 18.00 | 17.00 | 17.50 | 17.50 | - | 38,992 |
| Mar 25, 2026 | 17.25 | 18.00 | 17.00 | 17.50 | 17.50 | 1.45% | 150,567 |
| Mar 24, 2026 | 17.50 | 18.00 | 17.00 | 17.25 | 17.25 | -1.43% | 26,409 |
| Mar 23, 2026 | 17.50 | 17.97 | 17.52 | 17.50 | 17.50 | -1.41% | 6,100 |
| Mar 20, 2026 | 17.15 | 17.55 | 17.00 | 17.75 | 17.75 | - | 74,103 |
| Mar 19, 2026 | 18.50 | 18.50 | 17.00 | 17.75 | 17.75 | -4.05% | 102,048 |
| Mar 18, 2026 | 18.75 | 18.95 | 18.00 | 18.50 | 18.50 | -1.33% | 117,556 |
| Mar 17, 2026 | 18.50 | 19.00 | 18.11 | 18.75 | 18.75 | 1.35% | 118,696 |
| Mar 16, 2026 | 18.75 | 19.45 | 18.00 | 18.50 | 18.50 | -1.33% | 91,055 |
| Mar 13, 2026 | 18.75 | 19.45 | 18.00 | 18.75 | 18.75 | - | 73,124 |
| Mar 12, 2026 | 19.50 | 19.84 | 18.00 | 18.75 | 18.75 | -3.85% | 288,428 |
| Mar 11, 2026 | 19.50 | 19.98 | 19.00 | 19.50 | 19.50 | - | 4,211 |
| Mar 10, 2026 | 19.00 | 19.80 | 19.24 | 19.50 | 19.50 | 2.63% | 162,330 |
| Mar 9, 2026 | 20.00 | 20.00 | 18.00 | 19.00 | 19.00 | -5.00% | 415,759 |
| Mar 6, 2026 | 20.00 | 20.00 | 19.00 | 20.00 | 20.00 | - | 11,665 |
| Mar 5, 2026 | 20.00 | 19.50 | 19.00 | 20.00 | 20.00 | - | 72,308 |
| 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 | 19.25 | 21.00 | 19.00 | 20.25 | 20.25 | 6.58% | 292,005 |
| 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 | 18.50 | 19.00 | 18.00 | 18.80 | 18.80 | 1.62% | 80,862 |
| Feb 10, 2026 | 18.50 | 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 | 18.75 | 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 | 20.25 | 21.00 | 19.50 | 19.50 | 19.50 | -3.70% | 107,084 |
| Jan 28, 2026 | 19.00 | 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 | 18.75 | 19.50 | 18.00 | 18.75 | 18.75 | - | 124 |
| 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 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 89,212 |
| Jan 7, 2026 | 19.50 | 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 | 20.00 | 20.50 | 20.50 | -2.38% | 156,584 |
| 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% | 676,151 |
| Dec 19, 2025 | 19.25 | 20.70 | 18.84 | 20.25 | 20.25 | 5.19% | 557,853 |
| Dec 18, 2025 | 19.25 | 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 |