Shares Magazine
17.00p+2.00 (+13.33%)22 Aug 2025, 18:41
Pebble Beach Systems Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 22, 2025 | 15.00p | 18.44p | 14.50p | 17.00p | 2,032,334 |
| Aug 21, 2025 | 14.25p | 15.45p | 13.50p | 15.00p | 433,457 |
| Aug 20, 2025 | 14.25p | 15.00p | 13.39p | 14.25p | 258,719 |
| Aug 19, 2025 | 15.00p | 14.80p | 13.78p | 14.00p | 228,759 |
| Aug 18, 2025 | 15.00p | 15.25p | 14.72p | 15.00p | 50,608 |
| Aug 15, 2025 | 14.00p | 15.40p | 14.08p | 15.00p | 573,233 |
| Aug 14, 2025 | 14.00p | 14.50p | 13.50p | 14.00p | 311,253 |
| Aug 13, 2025 | 14.00p | 14.40p | 14.40p | 14.00p | 278 |
| Aug 12, 2025 | 14.00p | 14.50p | 13.50p | 14.00p | 19,078 |
| Aug 11, 2025 | 14.75p | 15.00p | 14.27p | 14.00p | 180,257 |
| Aug 8, 2025 | 15.00p | 15.00p | 14.50p | 14.75p | 37,991 |
| Aug 7, 2025 | 14.50p | 15.30p | 14.50p | 15.00p | 308,456 |
| Aug 6, 2025 | 14.50p | 15.00p | 14.00p | 14.50p | 66,985 |
| Aug 5, 2025 | 13.75p | 14.99p | 14.00p | 14.50p | 104,841 |
| Aug 4, 2025 | 14.50p | 14.90p | 14.00p | 14.25p | 407,994 |
| Aug 1, 2025 | 13.50p | 15.00p | 13.00p | 14.50p | 883,400 |
| Jul 31, 2025 | 13.25p | 14.00p | 13.00p | 13.50p | 114,770 |
| Jul 30, 2025 | 13.75p | 14.00p | 13.00p | 13.25p | 139,753 |
| Jul 29, 2025 | 14.25p | 14.25p | 13.50p | 13.75p | 692,830 |
| Jul 28, 2025 | 13.75p | 15.00p | 13.50p | 14.25p | 554,949 |
| Jul 25, 2025 | 13.25p | 14.00p | 13.00p | 13.75p | 420,606 |
| Jul 24, 2025 | 10.00p | 14.40p | 10.40p | 13.00p | 3,097,664 |
| Jul 22, 2025 | 9.00p | 9.29p | 9.29p | 9.00p | 50,000 |
| Jul 21, 2025 | 9.00p | 9.50p | 9.30p | 9.00p | 32,889 |
| Jul 18, 2025 | 9.00p | 9.50p | 8.60p | 9.00p | 35,647 |
| Jul 17, 2025 | 9.00p | 9.50p | 8.61p | 9.00p | 36,689 |
| Jul 16, 2025 | 9.00p | 9.40p | 9.22p | 9.00p | 72,008 |
| Jul 15, 2025 | 9.00p | 9.48p | 8.55p | 9.00p | 12,377 |
| Jul 14, 2025 | 9.00p | 8.55p | 8.55p | 9.00p | 19,998 |
| Jul 11, 2025 | 9.00p | 8.93p | 8.50p | 9.00p | 62,744 |
| Jul 10, 2025 | 9.00p | 9.50p | 8.73p | 9.00p | 81,730 |
| Jul 9, 2025 | 9.00p | 8.50p | 8.50p | 9.00p | 735 |
| Jul 7, 2025 | 9.00p | 9.50p | 8.73p | 9.00p | 73,855 |
| Jul 4, 2025 | 9.00p | 9.00p | 8.66p | 9.00p | 130,143 |
| Jul 3, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 431 |
| Jul 2, 2025 | 9.00p | 9.50p | 8.66p | 9.00p | 71,931 |
| Jul 1, 2025 | 9.00p | 9.45p | 9.20p | 9.00p | 48,097 |
| Jun 27, 2025 | 9.00p | 9.35p | 8.65p | 9.00p | 211,500 |
| Jun 26, 2025 | 9.00p | 9.50p | 8.50p | 9.00p | 41,468 |
| Jun 25, 2025 | 8.75p | 9.50p | 8.50p | 9.00p | 42,459 |
| Jun 24, 2025 | 8.75p | 9.00p | 8.85p | 8.75p | 30,411 |
| Jun 23, 2025 | 9.50p | 9.05p | 8.50p | 8.75p | 101,985 |
| Jun 20, 2025 | 9.50p | 9.00p | 8.60p | 9.50p | 170,827 |
| Jun 19, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 9,340 |
| Jun 18, 2025 | 9.50p | 9.89p | 9.00p | 9.50p | 38,020 |
| Jun 17, 2025 | 9.50p | 9.89p | 9.89p | 9.50p | 15,166 |
| Jun 16, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 47,364 |
| Jun 13, 2025 | 9.50p | 10.20p | 9.06p | 9.50p | 125,422 |
| Jun 12, 2025 | 9.50p | 10.00p | 9.00p | 9.50p | 96,402 |
| Jun 11, 2025 | 9.50p | 9.90p | 9.00p | 9.50p | 327,511 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 711.00 | 11.09 |
| Helios Towers PLC | 135.80 | 6.76 |
| Future PLC | 781.50 | 4.41 |
| Standard Chartered PLC | 1,417.00 | 4.19 |
| Carnival PLC | 2,099.00 | 4.12 |
| Ssp Group PLC | 163.20 | 3.68 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| British American Tobacco PLC | 4,315.00 | -1.78 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -1.76 |
| Auction Technology Group PLC | 346.50 | -1.70 |
| Trustpilot Group PLC | 210.40 | -1.41 |
| Oxford Nanopore Technologies PLC | 208.20 | -1.33 |
| Coca-Cola Hbc AG | 3,892.00 | -1.32 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.