1. Share Prices

  2. Pebble Beach Systems Group PLC (PEB)

14.50p+0.25 (+1.75%)05 Aug 2025, 16:17
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pebble Beach Systems Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202513.75p14.99p14.00p14.50p104,841
Aug 4, 202514.50p14.90p14.00p14.25p407,994
Aug 1, 202513.50p15.00p13.00p14.50p883,400
Jul 31, 202513.25p14.00p13.00p13.50p114,770
Jul 30, 202513.75p14.00p13.00p13.25p139,753
Jul 29, 202514.25p14.25p13.50p13.75p692,830
Jul 28, 202513.75p15.00p13.50p14.25p554,949
Jul 25, 202513.25p14.00p13.00p13.75p420,606
Jul 24, 202510.00p14.40p10.40p13.00p3,097,664
Jul 22, 20259.00p9.29p9.29p9.00p50,000
Jul 21, 20259.00p9.50p9.30p9.00p32,889
Jul 18, 20259.00p9.50p8.60p9.00p35,647
Jul 17, 20259.00p9.50p8.61p9.00p36,689
Jul 16, 20259.00p9.40p9.22p9.00p72,008
Jul 15, 20259.00p9.48p8.55p9.00p12,377
Jul 14, 20259.00p8.55p8.55p9.00p19,998
Jul 11, 20259.00p8.93p8.50p9.00p62,744
Jul 10, 20259.00p9.50p8.73p9.00p81,730
Jul 9, 20259.00p8.50p8.50p9.00p735
Jul 7, 20259.00p9.50p8.73p9.00p73,855
Jul 4, 20259.00p9.00p8.66p9.00p130,143
Jul 3, 20259.00p9.50p8.50p9.00p431
Jul 2, 20259.00p9.50p8.66p9.00p71,931
Jul 1, 20259.00p9.45p9.20p9.00p48,097
Jun 27, 20259.00p9.35p8.65p9.00p211,500
Jun 26, 20259.00p9.50p8.50p9.00p41,468
Jun 25, 20258.75p9.50p8.50p9.00p42,459
Jun 24, 20258.75p9.00p8.85p8.75p30,411
Jun 23, 20259.50p9.05p8.50p8.75p101,985
Jun 20, 20259.50p9.00p8.60p9.50p170,827
Jun 19, 20259.50p10.00p9.00p9.50p9,340
Jun 18, 20259.50p9.89p9.00p9.50p38,020
Jun 17, 20259.50p9.89p9.89p9.50p15,166
Jun 16, 20259.50p10.00p9.00p9.50p47,364
Jun 13, 20259.50p10.20p9.06p9.50p125,422
Jun 12, 20259.50p10.00p9.00p9.50p96,402
Jun 11, 20259.50p9.90p9.00p9.50p327,511
Jun 10, 20259.50p9.22p9.15p9.50p21,140
Jun 9, 20259.50p9.96p9.00p9.50p33,287
Jun 6, 20259.00p9.60p9.00p9.50p90,251
Jun 5, 20258.00p9.20p7.73p9.00p187,085
Jun 4, 20257.50p8.00p7.68p8.00p64,912
Jun 3, 20257.50p7.88p7.38p7.50p49,684
Jun 2, 20257.50p8.00p7.33p7.50p45,526
May 30, 20257.50p7.80p7.20p7.50p162,631
May 29, 20257.50p7.95p7.00p7.50p14,525
May 28, 20257.50p8.00p7.50p7.50p1,288,141
May 27, 20257.50p7.28p7.28p7.50p4,303
May 23, 20257.50p7.90p7.28p7.50p30,599
May 22, 20257.50p8.00p7.28p7.50p18,151
12345
Showing 1 to 50 of 230

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.