Pebble Beach Systems Group (PEB) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pebble Beach Systems Group

Date Open High Low Close* Volume
07/08/2026 22.50p 23.00p 22.00p 22.50p 51807
06/08/2026 22.50p 23.00p 22.00p 22.50p 91391
05/08/2026 22.70p 23.40p 22.00p 22.50p 19424
04/08/2026 22.70p 23.40p 22.23p 22.70p 4299
03/08/2026 23.20p 23.40p 22.23p 22.70p 160632
31/07/2026 24.00p 25.00p 23.00p 23.20p 150326
30/07/2026 24.00p 25.00p 23.00p 24.00p 22588
29/07/2026 24.00p 25.00p 23.30p 24.00p 40903
28/07/2026 25.00p 26.00p 23.00p 24.00p 765524
27/07/2026 23.00p 25.00p 22.00p 24.50p 287035
24/07/2026 23.00p 24.00p 22.00p 23.00p 120095
23/07/2026 23.00p 23.80p 22.58p 23.00p 25525
22/07/2026 22.50p 24.00p 22.00p 23.00p 29213
21/07/2026 22.50p 22.50p 21.50p 22.50p 93458
20/07/2026 22.50p 24.00p 21.00p 22.50p 40690
17/07/2026 22.50p 24.00p 22.00p 22.50p 52239
16/07/2026 22.00p 24.00p 21.00p 22.50p 147354
15/07/2026 22.00p 23.00p 21.00p 22.00p 139728
14/07/2026 22.00p 23.00p 21.00p 22.00p 125815
13/07/2026 23.00p 24.00p 21.10p 22.00p 378407
10/07/2026 23.00p 24.00p 22.28p 23.00p 229169
09/07/2026 23.50p 24.00p 23.00p 23.00p 67669
08/07/2026 23.50p 24.00p 23.00p 23.50p 35823
07/07/2026 24.00p 25.00p 23.00p 23.50p 39072
06/07/2026 24.00p 25.00p 23.00p 24.00p 53534
03/07/2026 25.00p 26.00p 23.00p 24.00p 89778
02/07/2026 25.00p 26.00p 24.00p 25.00p 10568
01/07/2026 25.00p 25.80p 24.76p 25.00p 8577
30/06/2026 25.00p 25.60p 24.01p 25.00p 29988
29/06/2026 25.00p 26.00p 24.25p 25.00p 33635
26/06/2026 25.00p 26.00p 24.00p 25.00p 51340
25/06/2026 25.00p 26.00p 24.00p 25.00p 21025
24/06/2026 24.00p 25.99p 23.50p 25.00p 174834
23/06/2026 25.00p 26.00p 23.20p 24.00p 253993
22/06/2026 25.50p 26.00p 24.50p 25.00p 150378
19/06/2026 26.00p 26.00p 25.00p 25.50p 99485
18/06/2026 25.50p 26.00p 25.00p 25.50p 69266
17/06/2026 24.00p 26.99p 23.00p 25.50p 729979
16/06/2026 23.00p 25.00p 22.00p 24.00p 374131
15/06/2026 22.00p 24.00p 21.00p 23.00p 216826
12/06/2026 22.00p 22.70p 21.02p 22.00p 58991
11/06/2026 21.50p 22.47p 21.00p 22.00p 149804
10/06/2026 22.00p 23.00p 21.00p 21.50p 113437
09/06/2026 22.00p 22.10p 21.17p 22.00p 118494
08/06/2026 22.50p 23.00p 21.00p 22.00p 346915
05/06/2026 23.50p 24.00p 22.00p 22.50p 330900
04/06/2026 23.70p 24.00p 23.00p 23.50p 219301
03/06/2026 24.20p 25.00p 23.40p 24.00p 426313
02/06/2026 28.00p 28.87p 23.33p 24.40p 864916
01/06/2026 27.00p 29.00p 26.00p 28.00p 343692
29/05/2026 26.00p 29.00p 25.82p 27.00p 1338299
28/05/2026 26.00p 27.00p 25.00p 26.00p 200677
27/05/2026 23.50p 26.60p 23.00p 26.00p 734191
26/05/2026 23.50p 24.00p 23.05p 23.50p 91372
22/05/2026 23.50p 24.00p 23.00p 23.50p 199825
21/05/2026 23.50p 24.00p 23.00p 23.50p 178460
20/05/2026 23.50p 24.00p 23.21p 23.00p 165819
19/05/2026 23.50p 24.00p 23.00p 23.50p 186687
15/05/2026 23.20p 24.00p 23.00p 23.50p 266806
14/05/2026 23.50p 24.00p 22.82p 23.20p 270271
13/05/2026 23.50p 24.00p 22.50p 23.50p 261485
12/05/2026 23.50p 24.00p 23.00p 23.50p 249527
11/05/2026 21.50p 24.00p 21.00p 23.50p 924540
08/05/2026 20.50p 22.00p 20.00p 21.50p 612596
07/05/2026 20.50p 20.90p 20.00p 20.50p 236729
06/05/2026 20.50p 21.00p 20.00p 20.50p 84885
05/05/2026 20.50p 21.00p 20.00p 20.50p 344872
01/05/2026 20.50p 21.00p 20.00p 20.50p 124576
30/04/2026 20.50p 21.00p 20.00p 20.50p 153299
29/04/2026 20.00p 21.00p 19.42p 20.50p 341602
28/04/2026 18.75p 21.00p 18.75p 20.00p 1547680
27/04/2026 18.75p 18.85p 18.56p 18.75p 53925
24/04/2026 18.75p 18.98p 18.55p 18.75p 170887
23/04/2026 18.50p 19.00p 18.15p 18.75p 278031
22/04/2026 18.50p 19.00p 18.11p 18.50p 32431
21/04/2026 18.50p 18.78p 18.00p 18.50p 122363
20/04/2026 18.75p 18.75p 18.00p 18.50p 151569
17/04/2026 18.25p 19.00p 18.25p 18.75p 314500
16/04/2026 17.50p 18.79p 17.00p 18.25p 197225
15/04/2026 17.50p 17.85p 17.00p 17.50p 93592
14/04/2026 17.50p 18.00p 17.00p 17.50p 276573
13/04/2026 17.50p 18.00p 17.02p 17.50p 39379
10/04/2026 17.50p 17.50p 17.00p 17.50p 644
09/04/2026 17.50p 18.00p 17.00p 17.50p 145095
08/04/2026 17.00p 18.00p 16.50p 17.50p 160574
07/04/2026 17.00p 17.45p 16.60p 17.00p 106999
02/04/2026 17.50p 18.00p 16.75p 17.00p 179469
01/04/2026 17.50p 17.75p 17.00p 17.50p 55796
31/03/2026 17.50p 17.97p 17.00p 17.50p 18487
30/03/2026 17.50p 18.00p 17.03p 17.50p 75004
27/03/2026 17.50p 18.00p 17.00p 17.50p 85793
26/03/2026 17.50p 18.00p 17.00p 17.50p 38993
25/03/2026 17.25p 18.00p 17.00p 17.50p 150567
24/03/2026 17.50p 18.00p 17.00p 17.25p 26409
23/03/2026 17.50p 17.97p 17.33p 17.50p 6100
20/03/2026 17.75p 17.75p 17.15p 17.75p 74103
19/03/2026 18.50p 18.50p 17.00p 17.75p 102048
18/03/2026 18.75p 18.95p 18.30p 18.50p 92556
17/03/2026 18.50p 19.00p 18.11p 18.75p 118696
16/03/2026 18.75p 19.45p 18.00p 18.50p 91055
13/03/2026 18.75p 19.45p 18.00p 18.75p 73124
12/03/2026 19.50p 19.84p 18.00p 18.75p 288428
11/03/2026 19.50p 19.98p 19.00p 19.50p 4211
10/03/2026 19.00p 19.80p 19.00p 19.50p 162330
09/03/2026 20.00p 20.00p 18.00p 19.00p 415759
06/03/2026 20.00p 20.00p 19.00p 20.00p 11665
05/03/2026 20.00p 20.00p 19.00p 20.00p 72308
04/03/2026 20.50p 21.00p 19.00p 20.00p 93125
03/03/2026 20.50p 21.00p 20.00p 20.50p 110922
02/03/2026 20.50p 21.00p 20.00p 20.50p 215571
27/02/2026 20.50p 21.00p 20.00p 20.50p 162417
26/02/2026 20.50p 20.75p 20.20p 20.50p 83170
25/02/2026 20.25p 21.00p 19.50p 20.50p 158053
24/02/2026 20.25p 20.63p 20.13p 20.25p 73883
23/02/2026 19.25p 21.00p 19.00p 20.25p 292006
20/02/2026 19.50p 19.59p 19.00p 19.00p 410347
19/02/2026 19.95p 20.00p 19.00p 19.50p 184250
18/02/2026 20.30p 20.60p 20.00p 20.00p 174089
17/02/2026 20.25p 21.68p 20.00p 21.00p 1004818
16/02/2026 17.00p 20.70p 17.00p 20.25p 1327768
13/02/2026 18.00p 18.00p 16.05p 16.50p 505547
12/02/2026 18.25p 18.30p 17.50p 18.30p 79292
11/02/2026 18.50p 19.00p 18.00p 18.80p 80861
10/02/2026 18.50p 18.61p 18.00p 18.50p 19016
09/02/2026 18.75p 19.10p 18.00p 18.50p 1009688
06/02/2026 18.75p 19.10p 18.00p 18.75p 40138
05/02/2026 18.75p 19.50p 18.00p 18.75p 17359
04/02/2026 19.50p 19.50p 18.00p 18.75p 63954
03/02/2026 19.50p 19.50p 19.00p 19.50p 12685
02/02/2026 19.50p 19.80p 19.02p 19.50p 37375
30/01/2026 19.50p 20.00p 18.38p 19.20p 229924
29/01/2026 20.25p 21.00p 19.50p 19.50p 107084
28/01/2026 19.00p 21.00p 19.00p 20.25p 992906
27/01/2026 18.75p 18.93p 18.00p 18.75p 198450
26/01/2026 18.75p 19.50p 18.00p 18.75p 130003
23/01/2026 18.75p 19.50p 18.00p 18.75p 123
22/01/2026 18.75p 18.93p 18.00p 18.75p 81121
21/01/2026 18.75p 19.50p 18.00p 18.75p 135479
20/01/2026 18.75p 18.75p 18.00p 18.75p 17406
19/01/2026 18.75p 18.83p 18.00p 18.75p 127597
16/01/2026 18.75p 19.50p 18.00p 18.20p 104912
15/01/2026 19.00p 19.50p 18.00p 18.75p 118526
14/01/2026 19.00p 19.00p 18.55p 19.00p 34546
13/01/2026 19.00p 20.00p 18.00p 19.00p 392365
12/01/2026 19.00p 19.20p 18.20p 19.00p 48088
09/01/2026 19.00p 20.00p 18.00p 19.00p 33606
08/01/2026 19.00p 20.00p 18.00p 19.00p 40728
07/01/2026 19.50p 20.00p 18.50p 19.00p 65951
06/01/2026 19.50p 19.80p 19.05p 19.50p 51570
05/01/2026 19.50p 20.00p 18.95p 19.50p 182397
02/01/2026 20.50p 21.00p 19.15p 19.50p 236215
31/12/2025 21.00p 21.00p 20.00p 20.50p 156584
30/12/2025 21.00p 21.00p 20.00p 21.00p 168455
29/12/2025 20.50p 21.00p 20.00p 21.00p 187737
26/12/2025 21.50p 22.00p 20.00p 20.50p 184702
24/12/2025 21.50p 22.00p 20.00p 20.50p 184702
23/12/2025 21.00p 23.60p 21.00p 21.50p 1357514
22/12/2025 20.25p 22.00p 20.00p 21.00p 606151
19/12/2025 19.25p 20.70p 18.84p 20.25p 557853
18/12/2025 19.25p 20.00p 18.73p 19.25p 477841
17/12/2025 17.25p 19.50p 17.00p 19.00p 749208
16/12/2025 17.25p 17.25p 17.25p 17.25p 15000
15/12/2025 17.25p 17.48p 17.25p 17.25p 50103
12/12/2025 17.50p 18.00p 16.60p 17.25p 152365
11/12/2025 17.75p 18.50p 17.08p 17.50p 51902
10/12/2025 17.50p 18.05p 17.00p 17.75p 107952
09/12/2025 17.75p 18.00p 17.00p 17.50p 42060
08/12/2025 17.75p 18.50p 17.00p 17.75p 105209
05/12/2025 17.75p 17.90p 17.75p 17.75p 0
04/12/2025 17.00p 18.00p 16.50p 17.75p 132413
03/12/2025 16.50p 17.40p 16.00p 17.30p 233430
02/12/2025 16.50p 17.00p 16.48p 16.50p 24658
01/12/2025 16.00p 17.00p 15.50p 16.50p 116183
28/11/2025 16.00p 16.50p 15.50p 16.00p 1545
27/11/2025 15.85p 16.50p 15.20p 16.00p 252137
26/11/2025 15.85p 15.85p 15.72p 15.85p 40111
25/11/2025 15.85p 16.50p 15.59p 15.85p 100010
24/11/2025 16.00p 16.50p 15.50p 15.85p 100453
21/11/2025 16.00p 16.00p 15.50p 16.00p 6817
20/11/2025 15.85p 16.00p 15.63p 16.00p 0
19/11/2025 15.35p 15.85p 15.35p 15.85p 63119
18/11/2025 15.75p 16.00p 15.31p 15.35p 71061
17/11/2025 16.75p 17.40p 15.50p 15.75p 153627
14/11/2025 16.75p 17.40p 16.20p 16.75p 27117
13/11/2025 16.50p 17.00p 16.50p 16.75p 14854
12/11/2025 17.50p 17.50p 16.50p 16.50p 197653
11/11/2025 17.50p 17.50p 17.00p 17.50p 60000
10/11/2025 17.50p 18.00p 17.00p 17.50p 9591
07/11/2025 17.75p 18.00p 17.00p 17.50p 348601
06/11/2025 17.50p 18.50p 17.20p 17.75p 337957
05/11/2025 18.50p 19.00p 17.25p 17.50p 412704
04/11/2025 17.00p 19.00p 16.72p 18.50p 458142
03/11/2025 17.00p 18.00p 16.00p 17.00p 37594
31/10/2025 17.00p 18.00p 16.00p 17.00p 50682
30/10/2025 15.75p 17.70p 15.00p 17.00p 214199
29/10/2025 15.75p 15.90p 15.00p 15.75p 16361
28/10/2025 15.50p 16.50p 15.00p 15.75p 11016
27/10/2025 15.50p 15.50p 15.00p 15.50p 89050
24/10/2025 15.50p 15.85p 15.50p 15.50p 3132
23/10/2025 15.50p 15.70p 15.11p 15.50p 44722

*Close Price adjusted for both dividends and splits