LSE - Delayed Quote GBp

Pebble Beach Systems Group plc (PEB.L)

8.95

+0.45

+(5.29%)

As of 9:02:07 AM GMT. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jan 20, 2025	8.28	9.50	8.28	8.95	8.95	53,620
Jan 17, 2025	8.50	8.89	8.89	8.50	8.50	5,490
Jan 16, 2025	9.00	9.48	8.00	8.50	8.50	287,740
Jan 15, 2025	9.00	9.00	9.00	9.00	9.00	-
Jan 14, 2025	7.75	9.00	7.04	9.00	9.00	423,182
Jan 13, 2025	10.13	9.75	9.50	9.75	9.75	15,058
Jan 10, 2025	10.13	9.79	9.79	10.13	10.13	446
Jan 9, 2025	10.13	10.18	9.75	10.13	10.13	112,137
Jan 8, 2025	10.13	9.84	9.84	10.13	10.13	10,000
Jan 7, 2025	10.13	9.78	9.78	10.13	10.13	1,085
Jan 6, 2025	10.13	9.84	9.78	10.13	10.13	71,639
Jan 3, 2025	10.13	10.13	10.13	10.13	10.13	-
Jan 2, 2025	10.00	10.50	9.84	10.13	10.13	120,067
Dec 31, 2024	10.15	10.23	9.80	10.00	10.00	91,584
Dec 30, 2024	10.15	10.50	9.80	10.15	10.15	72
Dec 27, 2024	10.15	9.75	9.75	9.75	9.75	9
Dec 24, 2024	10.15	10.29	9.88	10.15	10.15	200,000
Dec 23, 2024	10.15	10.25	9.88	10.15	10.15	122,876
Dec 20, 2024	10.25	10.50	10.00	10.15	10.15	15,218
Dec 19, 2024	10.25	10.06	9.80	9.80	9.80	5,672
Dec 18, 2024	10.25	10.15	10.00	10.00	10.00	41,387
Dec 17, 2024	9.50	10.40	9.35	10.00	10.00	282,173
Dec 16, 2024	9.50	9.50	9.50	9.50	9.50	-
Dec 13, 2024	9.50	9.50	9.50	9.50	9.50	-
Dec 12, 2024	9.50	9.90	9.21	9.50	9.50	30,856
Dec 11, 2024	10.50	10.17	9.00	9.50	9.50	136,921
Dec 10, 2024	10.50	11.00	10.00	10.50	10.50	48,491
Dec 9, 2024	10.50	10.22	10.22	10.50	10.50	30,000
Dec 6, 2024	10.50	10.30	10.30	10.50	10.50	38,927
Dec 5, 2024	10.50	10.99	10.88	10.50	10.50	1,350
Dec 4, 2024	10.50	10.20	10.20	10.50	10.50	8,109
Dec 3, 2024	10.50	10.00	10.00	10.50	10.50	177
Dec 2, 2024	10.50	11.00	10.00	10.50	10.50	5,170
Nov 29, 2024	10.50	11.00	10.00	10.50	10.50	15,671
Nov 28, 2024	10.50	10.20	10.20	10.50	10.50	15,315
Nov 27, 2024	10.50	10.00	10.00	10.50	10.50	1,500
Nov 26, 2024	10.50	10.21	10.21	10.50	10.50	4,850
Nov 25, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 22, 2024	10.50	11.00	10.20	10.50	10.50	178,229
Nov 21, 2024	10.50	10.20	10.20	10.50	10.50	50,000
Nov 20, 2024	10.50	10.69	10.00	10.50	10.50	12,316
Nov 19, 2024	10.50	10.20	10.20	10.50	10.50	5,407
Nov 18, 2024	10.50	10.20	10.20	10.50	10.50	1,906
Nov 15, 2024	10.50	10.70	10.70	10.50	10.50	43,780
Nov 14, 2024	10.50	11.00	9.80	11.00	11.00	1,209
Nov 13, 2024	10.50	10.50	10.50	10.50	10.50	-
Nov 12, 2024	10.50	10.70	10.70	10.50	10.50	37
Nov 11, 2024	10.50	10.12	10.00	10.50	10.50	35,784
Nov 8, 2024	10.50	10.12	10.10	10.50	10.50	6,512
Nov 7, 2024	10.50	10.50	10.10	10.50	10.50	32,000
Nov 6, 2024	10.50	10.99	10.10	10.50	10.50	2,263
Nov 5, 2024	10.50	11.00	10.77	10.50	10.50	224,659
Nov 4, 2024	10.50	11.20	10.22	10.50	10.50	194,172
Nov 1, 2024	10.00	11.00	10.00	10.50	10.50	238,049
Oct 31, 2024	10.00	10.00	10.00	10.00	10.00	962
Oct 30, 2024	10.00	10.50	10.35	10.00	10.00	36,707
Oct 29, 2024	10.00	10.50	10.50	10.00	10.00	9
Oct 28, 2024	9.75	10.50	9.50	10.00	10.00	195,330
Oct 25, 2024	9.75	10.00	9.30	9.75	9.75	170,564
Oct 24, 2024	9.75	9.75	9.75	9.75	9.75	-
Oct 23, 2024	9.75	9.75	9.65	9.75	9.75	31,313
Oct 22, 2024	9.75	9.75	9.60	9.75	9.75	33,218
Oct 21, 2024	10.15	10.00	9.50	9.75	9.75	146,295
Oct 18, 2024	10.15	10.15	10.15	10.15	10.15	-
Oct 17, 2024	10.15	10.15	10.15	10.15	10.15	-
Oct 16, 2024	10.15	10.05	9.80	10.15	10.15	31,864
Oct 15, 2024	10.15	10.05	10.05	10.15	10.15	19,870
Oct 14, 2024	10.15	10.05	9.90	10.15	10.15	20,870
Oct 11, 2024	10.15	10.50	9.82	10.15	10.15	80,274
Oct 10, 2024	10.15	10.05	9.80	10.15	10.15	31,901
Oct 9, 2024	10.15	10.05	9.80	10.15	10.15	30,852
Oct 8, 2024	10.15	10.00	9.80	10.15	10.15	98,514
Oct 7, 2024	10.15	10.50	9.80	10.15	10.15	36,475
Oct 4, 2024	10.25	10.05	9.80	10.15	10.15	27,830
Oct 3, 2024	10.25	10.15	10.15	10.25	10.25	10,000
Oct 2, 2024	10.25	10.50	10.50	10.25	10.25	9,520
Oct 1, 2024	10.25	10.50	10.00	10.25	10.25	16,019
Sep 30, 2024	10.25	10.24	10.00	10.25	10.25	5,318
Sep 27, 2024	10.25	10.24	10.00	10.25	10.25	18,029
Sep 26, 2024	10.25	10.50	10.00	10.25	10.25	10,250
Sep 25, 2024	10.25	10.27	10.00	10.25	10.25	157,568
Sep 24, 2024	10.25	10.50	10.00	10.25	10.25	65,910
Sep 23, 2024	10.25	10.13	10.13	10.25	10.25	18,500
Sep 20, 2024	10.25	10.70	10.33	10.25	10.25	30,229
Sep 19, 2024	10.25	10.44	10.13	10.25	10.25	46,438
Sep 18, 2024	10.75	10.81	10.00	10.25	10.25	217,200
Sep 17, 2024	11.00	11.00	10.41	10.75	10.75	344,053
Sep 16, 2024	11.50	12.00	10.50	11.00	11.00	334,995
Sep 13, 2024	11.75	12.20	11.00	12.20	12.20	102,933
Sep 12, 2024	12.25	12.50	11.16	11.75	11.75	341,480
Sep 11, 2024	12.00	14.50	12.00	13.00	13.00	2,475,854
Sep 10, 2024	11.00	10.63	10.50	11.00	11.00	70,604
Sep 9, 2024	11.00	11.00	11.00	11.00	11.00	-
Sep 6, 2024	11.00	10.51	10.51	11.00	11.00	43
Sep 5, 2024	11.00	11.50	10.50	11.00	11.00	2,153
Sep 4, 2024	11.00	11.00	11.00	11.00	11.00	-
Sep 3, 2024	11.00	11.35	11.35	11.00	11.00	4,250
Sep 2, 2024	10.75	11.38	10.30	10.30	10.30	11,268
Aug 30, 2024	11.50	12.00	10.50	10.75	10.75	47,015
Aug 29, 2024	11.50	11.94	11.00	11.50	11.50	5,268
Aug 28, 2024	11.50	11.00	11.00	11.50	11.50	18,546
Aug 27, 2024	12.25	12.50	11.00	11.50	11.50	96,767
Aug 23, 2024	12.25	12.00	12.00	12.25	12.25	85,432
Aug 22, 2024	12.25	12.25	12.00	12.25	12.25	138,694
Aug 21, 2024	11.75	12.37	11.50	12.25	12.25	465,170
Aug 20, 2024	11.50	11.50	11.02	11.50	11.50	3,397
Aug 19, 2024	11.50	11.50	11.00	11.50	11.50	12,500
Aug 16, 2024	11.50	12.00	11.20	11.50	11.50	197,654
Aug 15, 2024	10.55	12.00	10.80	11.80	11.80	295,113
Aug 14, 2024	9.75	10.80	9.30	10.55	10.55	221,732
Aug 13, 2024	9.75	10.00	9.68	9.75	9.75	58,991
Aug 12, 2024	9.75	9.95	9.62	9.75	9.75	14,572
Aug 9, 2024	9.75	10.00	9.62	9.75	9.75	12,380
Aug 8, 2024	9.75	10.00	9.61	9.75	9.75	5,113
Aug 7, 2024	9.75	9.61	9.61	9.75	9.75	400
Aug 6, 2024	9.50	9.95	9.01	9.75	9.75	120,600
Aug 5, 2024	9.50	10.00	9.00	9.50	9.50	67,527
Aug 2, 2024	10.00	10.50	9.60	9.75	9.75	32,672
Aug 1, 2024	10.75	11.00	9.50	10.00	10.00	305,103
Jul 31, 2024	10.75	10.59	10.23	10.75	10.75	45,390
Jul 30, 2024	11.00	11.00	10.50	10.75	10.75	25,694
Jul 29, 2024	11.00	11.25	10.60	11.00	11.00	103,284
Jul 26, 2024	11.75	11.94	10.50	11.00	11.00	212,848
Jul 25, 2024	12.50	13.00	10.60	11.50	11.50	500,909
Jul 24, 2024	12.50	12.13	12.01	12.50	12.50	56,609
Jul 23, 2024	12.50	12.88	12.13	12.50	12.50	91,276
Jul 22, 2024	12.50	12.99	12.15	12.50	12.50	200,822
Jul 19, 2024	12.50	13.00	12.01	12.50	12.50	29,012
Jul 18, 2024	12.50	13.00	12.00	12.50	12.50	104,817
Jul 17, 2024	12.50	13.00	12.22	12.50	12.50	22,905
Jul 16, 2024	12.50	13.00	12.00	12.50	12.50	56,457
Jul 15, 2024	12.25	13.00	12.00	12.50	12.50	82,998
Jul 12, 2024	12.25	12.50	12.07	12.25	12.25	83,971
Jul 11, 2024	12.25	12.33	12.05	12.25	12.25	159,421
Jul 10, 2024	12.50	12.50	12.00	12.25	12.25	92,536
Jul 9, 2024	12.50	12.60	12.00	12.50	12.50	160,968
Jul 8, 2024	12.25	12.50	11.50	12.50	12.50	74,225
Jul 5, 2024	12.50	12.10	12.10	12.25	12.25	4,024
Jul 4, 2024	12.50	13.00	12.00	12.50	12.50	52,713
Jul 3, 2024	12.75	12.50	12.15	12.50	12.50	33,260
Jul 2, 2024	12.75	13.40	12.10	12.75	12.75	7,705
Jul 1, 2024	13.00	13.50	12.18	12.75	12.75	41,070
Jun 28, 2024	13.50	14.00	12.50	13.00	13.00	11,959
Jun 27, 2024	13.50	13.69	13.34	13.50	13.50	168,811
Jun 26, 2024	13.50	13.95	13.36	13.50	13.50	81,143
Jun 25, 2024	13.50	13.01	13.01	13.50	13.50	1
Jun 24, 2024	13.75	14.00	13.00	13.50	13.50	4,581
Jun 21, 2024	13.75	13.99	13.20	13.75	13.75	10,503
Jun 20, 2024	13.50	13.79	13.79	13.75	13.75	7,222
Jun 19, 2024	13.50	14.00	13.00	13.50	13.50	37,051
Jun 18, 2024	13.50	13.80	13.41	13.50	13.50	3,343
Jun 17, 2024	13.50	13.45	13.45	13.50	13.50	16,240
Jun 14, 2024	13.50	13.99	13.44	13.50	13.50	45,119
Jun 13, 2024	13.50	13.45	13.00	13.50	13.50	457
Jun 12, 2024	13.50	13.99	13.44	13.50	13.50	23,962
Jun 11, 2024	13.50	13.50	13.50	13.50	13.50	-
Jun 10, 2024	13.50	14.00	13.00	13.50	13.50	17,421
Jun 7, 2024	13.50	13.99	13.38	13.50	13.50	3,019
Jun 6, 2024	13.50	14.00	13.00	13.50	13.50	60,902
Jun 5, 2024	13.50	14.00	13.01	13.50	13.50	218,349
Jun 4, 2024	13.25	14.30	13.00	14.00	14.00	136,182
Jun 3, 2024	13.00	14.00	12.62	13.25	13.25	72,941
May 31, 2024	13.00	13.49	12.62	13.00	13.00	79,406
May 30, 2024	13.00	13.50	12.50	13.00	13.00	26,505
May 29, 2024	13.00	13.48	13.23	13.00	13.00	977
May 28, 2024	13.00	13.00	13.00	13.00	13.00	-
May 24, 2024	13.75	14.00	12.62	13.00	13.00	290,946
May 23, 2024	13.25	14.00	13.50	13.75	13.75	112,010
May 22, 2024	12.00	13.49	11.50	13.25	13.25	249,184
May 21, 2024	12.00	12.49	11.90	12.00	12.00	22,602
May 20, 2024	11.75	12.50	11.50	12.00	12.00	40,078
May 17, 2024	11.25	12.00	11.20	11.75	11.75	216,468
May 16, 2024	11.25	11.45	10.65	11.25	11.25	92,356
May 15, 2024	11.25	11.38	11.00	11.25	11.25	176,346
May 14, 2024	11.00	11.50	11.00	11.25	11.25	65,990
May 13, 2024	10.75	11.50	10.50	11.00	11.00	68,680
May 10, 2024	10.75	11.50	10.00	10.75	10.75	6,928
May 9, 2024	10.75	11.20	10.29	10.75	10.75	153,358
May 8, 2024	11.00	10.51	10.51	10.75	10.75	137
May 7, 2024	10.75	11.20	10.04	11.00	11.00	25,338
May 3, 2024	10.50	11.00	10.39	10.75	10.75	44,121
May 2, 2024	10.50	11.00	10.16	10.50	10.50	152,002
May 1, 2024	10.50	11.00	10.00	10.50	10.50	148,400
Apr 30, 2024	10.75	10.74	10.14	10.50	10.50	128,271
Apr 29, 2024	10.50	11.00	10.63	10.75	10.75	81,409
Apr 26, 2024	10.50	10.84	10.26	10.50	10.50	56,237
Apr 25, 2024	10.50	11.00	10.15	10.50	10.50	26,042
Apr 24, 2024	10.50	10.13	10.00	10.50	10.50	12,482
Apr 23, 2024	10.50	10.95	9.80	10.50	10.50	7,202
Apr 22, 2024	10.50	10.84	10.00	10.50	10.50	50,418
Apr 19, 2024	10.50	10.84	10.00	10.50	10.50	38,147
Apr 18, 2024	10.90	10.59	10.00	10.50	10.50	180,854
Apr 17, 2024	11.00	11.26	10.50	10.90	10.90	17,305
Apr 16, 2024	11.00	10.65	10.65	11.00	11.00	2,000
Apr 15, 2024	11.00	11.00	11.00	11.00	11.00	2,346
Apr 12, 2024	11.00	10.82	10.82	11.00	11.00	37,907
Apr 11, 2024	11.00	11.41	10.50	11.00	11.00	217,928
Apr 10, 2024	11.00	11.41	10.80	11.00	11.00	15,901
Apr 9, 2024	10.50	11.43	10.00	11.00	11.00	115,222
Apr 8, 2024	10.50	11.00	10.00	10.50	10.50	51,310
Apr 5, 2024	10.50	11.00	10.65	10.50	10.50	3,626
Apr 4, 2024	10.75	11.70	10.00	10.50	10.50	48,433
Apr 3, 2024	10.75	11.50	11.33	10.75	10.75	410
Apr 2, 2024	10.75	11.50	10.00	10.75	10.75	96,980
Mar 28, 2024	10.75	11.50	10.00	10.75	10.75	196,271
Mar 27, 2024	10.75	11.50	10.05	10.75	10.75	305,671
Mar 26, 2024	10.75	11.50	10.00	10.75	10.75	176,738
Mar 25, 2024	9.50	10.20	9.15	10.20	10.20	129,953
Mar 22, 2024	9.50	9.97	9.10	9.50	9.50	110,188
Mar 21, 2024	9.50	10.00	9.02	10.00	10.00	206,504
Mar 20, 2024	9.50	10.10	9.50	9.50	9.50	1,668
Mar 19, 2024	9.25	10.00	9.00	9.50	9.50	70,286
Mar 18, 2024	9.25	9.33	9.00	9.25	9.25	51,185
Mar 15, 2024	9.25	9.50	9.00	9.25	9.25	51,193
Mar 14, 2024	9.75	10.00	9.00	9.25	9.25	136,013
Mar 13, 2024	10.00	10.50	9.00	9.75	9.75	304,915
Mar 12, 2024	10.00	10.48	9.75	10.00	10.00	16,147
Mar 11, 2024	10.00	9.75	9.75	10.00	10.00	551
Mar 8, 2024	10.00	10.20	9.75	10.00	10.00	25,192
Mar 7, 2024	10.00	9.78	9.78	10.00	10.00	21,550
Mar 6, 2024	10.00	10.24	9.75	10.00	10.00	4,439
Mar 5, 2024	10.00	10.50	9.50	10.00	10.00	12,026
Mar 4, 2024	10.00	10.40	10.40	10.00	10.00	17,212
Mar 1, 2024	10.00	10.24	10.24	10.00	10.00	1,000
Feb 29, 2024	10.00	9.75	9.75	10.00	10.00	892
Feb 28, 2024	10.00	10.48	9.63	10.00	10.00	39,272
Feb 27, 2024	10.00	10.50	9.50	10.00	10.00	12,160
Feb 26, 2024	10.00	9.75	9.75	10.00	10.00	12,000
Feb 23, 2024	10.00	10.50	9.60	10.00	10.00	50,119
Feb 22, 2024	10.00	10.00	10.00	10.00	10.00	-
Feb 21, 2024	10.00	10.50	9.75	10.00	10.00	137,751
Feb 20, 2024	10.25	10.50	10.00	10.00	10.00	47,310
Feb 19, 2024	10.25	10.25	10.00	10.25	10.25	38,485
Feb 16, 2024	10.25	10.50	9.50	10.25	10.25	158,998
Feb 15, 2024	10.25	10.08	10.08	10.25	10.25	2,113
Feb 14, 2024	10.00	10.24	10.07	10.25	10.25	56,097
Feb 13, 2024	10.25	10.50	9.30	10.00	10.00	37,587
Feb 12, 2024	10.00	10.50	9.90	10.25	10.25	87,028
Feb 9, 2024	10.00	10.39	9.75	10.00	10.00	66,067
Feb 8, 2024	10.00	10.37	9.76	10.00	10.00	50,796
Feb 7, 2024	10.35	10.25	9.75	10.00	10.00	136,114
Feb 6, 2024	10.40	10.80	10.00	10.35	10.35	36,690
Feb 5, 2024	10.75	11.20	10.00	10.40	10.40	243,379
Feb 2, 2024	10.35	10.70	10.43	10.35	10.35	67,083
Feb 1, 2024	10.25	11.20	10.00	10.35	10.35	373,573
Jan 31, 2024	9.75	11.00	9.98	10.25	10.25	1,229,812
Jan 30, 2024	8.25	8.50	8.00	8.25	8.25	7,762
Jan 29, 2024	8.25	8.50	8.00	8.25	8.25	57,265
Jan 26, 2024	8.25	8.50	8.15	8.25	8.25	2,890
Jan 25, 2024	8.25	8.33	8.15	8.25	8.25	57,500
Jan 24, 2024	8.00	8.35	8.06	8.25	8.25	104,370
Jan 23, 2024	8.00	8.19	7.77	8.00	8.00	26,882
Jan 22, 2024	8.00	7.86	7.86	8.00	8.00	41,000

MWE.L M.T.I Wireless Edge Ltd.

53.00

+0.95%

FTC.L Filtronic plc

94.77

-1.28%

VISL Vislink Technologies, Inc.

3.8000

-4.52%

CLRO ClearOne, Inc.

0.6146

-2.61%

VSAT Viasat, Inc.

8.89

+4.96%

HPE Hewlett Packard Enterprise Company

23.14

-1.15%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pebble Beach Systems Group plc (PEB.L)

Related Tickers