1. Share Prices

  2. Pebble Beach Systems Group PLC (PEB)

17.75p+0.45 (+2.60%)04 Dec 2025, 17:15
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
Dec 4, 202517.00p18.00p16.50p17.75p132,412
Dec 3, 202516.50p17.40p16.00p17.30p233,430
Dec 2, 202516.50p17.00p16.00p16.50p212,658
Dec 1, 202516.00p17.00p15.50p16.50p116,182
Nov 28, 202516.00p16.50p15.50p16.00p1,545
Nov 27, 202515.85p16.50p15.20p16.00p252,136
Nov 26, 202515.85p15.72p15.72p15.85p40,111
Nov 25, 202515.85p16.50p15.59p15.85p100,009
Nov 24, 202516.00p16.50p15.50p15.85p100,453
Nov 21, 202516.00p15.90p15.50p16.00p6,817
Nov 19, 202515.35p15.75p15.44p15.85p193,119
Nov 18, 202515.75p16.00p15.30p15.35p71,061
Nov 17, 202516.75p17.40p15.50p15.75p153,627
Nov 14, 202516.75p17.40p16.20p16.75p27,117
Nov 13, 202516.50p17.00p16.89p16.75p14,854
Nov 12, 202517.50p17.49p16.65p16.50p197,653
Nov 11, 202517.50p17.00p17.00p17.50p60,000
Nov 10, 202517.50p18.00p17.00p17.50p9,590
Nov 7, 202517.75p18.00p17.00p17.50p348,600
Nov 6, 202517.50p18.50p17.20p17.75p337,957
Nov 5, 202518.50p19.00p17.25p17.50p412,704
Nov 4, 202517.00p19.00p16.71p18.50p458,141
Nov 3, 202517.00p18.00p16.00p17.00p37,594
Oct 31, 202517.00p18.00p16.00p17.00p50,681
Oct 30, 202515.75p17.70p15.00p17.00p214,200
Oct 29, 202515.75p15.90p15.00p15.75p16,361
Oct 28, 202515.50p16.50p15.00p15.75p11,016
Oct 27, 202515.50p15.29p15.00p15.50p89,050
Oct 24, 202515.50p15.85p15.85p15.50p3,132
Oct 23, 202515.50p15.70p15.11p15.50p44,722
Oct 22, 202515.50p16.00p15.00p15.50p33,694
Oct 21, 202515.50p15.06p15.06p15.50p23
Oct 20, 202515.50p16.00p15.06p15.50p35,183
Oct 17, 202515.50p16.00p15.06p15.50p30,366
Oct 16, 202516.00p16.50p15.05p15.50p153,681
Oct 15, 202515.50p16.19p15.00p16.00p213,489
Oct 14, 202515.50p16.00p15.11p15.50p28,297
Oct 13, 202515.50p15.52p15.00p15.50p48,383
Oct 10, 202515.75p16.00p15.00p15.50p57,959
Oct 9, 202515.75p15.95p15.60p15.75p81,528
Oct 8, 202516.00p16.50p15.50p15.75p167,516
Oct 7, 202516.00p16.50p15.50p16.00p10,237
Oct 6, 202515.75p16.50p15.32p16.00p185,963
Oct 3, 202516.00p0.00p0.00p16.00p0
Oct 2, 202515.75p16.50p15.30p16.00p70,935
Oct 1, 202516.00p16.00p15.50p15.75p112,623
Sep 30, 202516.00p16.20p15.50p16.00p43,911
Sep 29, 202516.00p16.50p15.50p16.00p9,753
Sep 26, 202516.75p17.00p15.50p16.00p301,895
Sep 25, 202516.75p16.79p16.50p16.75p46,964
12345
Showing 1 to 50 of 235

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.