1. Share Prices

  2. Pebble Beach Systems Group PLC (PEB)

10.50p+0.00 (+0.00%)25 Apr 2024, 14:00
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
Apr 25, 202410.50p11.00p10.15p10.50p26,042
Apr 24, 202410.50p10.13p10.00p10.50p12,482
Apr 23, 202410.50p10.95p9.80p10.50p7,202
Apr 22, 202410.50p10.84p10.00p10.50p50,418
Apr 19, 202410.50p10.84p10.00p10.50p38,147
Apr 18, 202410.90p10.59p10.00p10.50p180,854
Apr 17, 202411.00p11.26p10.50p10.90p17,305
Apr 16, 202411.00p10.65p10.65p11.00p2,000
Apr 15, 202411.00p11.00p11.00p11.00p2,346
Apr 12, 202411.00p10.82p10.82p11.00p37,907
Apr 11, 202411.00p11.41p10.50p11.00p217,928
Apr 10, 202411.00p11.41p10.80p11.00p15,901
Apr 9, 202410.50p11.43p10.00p11.00p115,222
Apr 8, 202410.50p11.00p10.00p10.50p51,310
Apr 5, 202410.50p11.00p10.65p10.50p3,626
Apr 4, 202410.75p11.70p10.00p10.50p48,433
Apr 3, 202410.75p11.50p11.33p10.75p410
Apr 2, 202410.75p11.50p10.00p10.75p96,980
Mar 28, 202410.75p11.50p10.00p10.75p196,271
Mar 27, 202410.75p11.50p10.05p10.75p305,671
Mar 26, 202410.75p11.50p10.00p10.75p176,738
Mar 25, 20249.50p10.20p9.15p10.20p129,953
Mar 22, 20249.50p9.97p9.10p9.50p110,188
Mar 21, 20249.50p10.00p9.02p10.00p206,504
Mar 20, 20249.50p10.10p9.50p9.50p1,668
Mar 19, 20249.25p10.00p9.00p9.50p70,286
Mar 18, 20249.25p9.33p9.00p9.25p51,185
Mar 15, 20249.25p9.50p9.00p9.25p51,193
Mar 14, 20249.75p10.00p9.00p9.25p136,013
Mar 13, 202410.00p10.50p9.00p9.75p304,915
Mar 12, 202410.00p10.47p9.75p10.00p16,147
Mar 11, 202410.00p9.75p9.75p10.00p551
Mar 8, 202410.00p10.20p9.75p10.00p25,192
Mar 7, 202410.00p9.78p9.78p10.00p21,550
Mar 6, 202410.00p10.24p9.75p10.00p4,439
Mar 5, 202410.00p10.50p9.50p10.00p12,026
Mar 4, 202410.00p10.40p10.40p10.00p17,212
Mar 1, 202410.00p10.24p10.24p10.00p1,000
Feb 29, 202410.00p9.75p9.75p10.00p892
Feb 28, 202410.00p10.47p9.63p10.00p39,272
Feb 27, 202410.00p10.50p9.50p10.00p12,160
Feb 26, 202410.00p9.75p9.75p10.00p12,000
Feb 23, 202410.00p10.50p9.60p10.00p50,119
Feb 21, 202410.00p10.50p9.75p10.00p137,751
Feb 20, 202410.25p10.50p10.00p10.00p47,310
Feb 19, 202410.25p10.25p10.00p10.25p38,485
Feb 16, 202410.25p10.50p9.50p10.25p158,998
Feb 15, 202410.25p10.08p10.08p10.25p2,113
Feb 14, 202410.00p10.24p10.07p10.25p56,097
Feb 13, 202410.25p10.50p9.30p10.00p37,587
12345
Showing 1 to 50 of 226

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:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,560.0016.10
Inchcape PLC786.009.32
Barclays PLC204.006.73
Astrazeneca PLC12,026.005.94
Unilever PLC4,082.005.67
Antofagasta PLC2,227.002.82

Fallers

CompanyPrice% Chg
Moonpig Group PLC155.00-12.73
Trainline PLC302.00-11.95
Indivior PLC1,400.00-7.53
Auction Technology Group PLC493.00-6.98
Legal & General Group PLC232.80-6.36
Watches Of Switzerland Group PLC334.20-6.07
Risers/fallers data from previous trading day. Today's data available from 8:15am.