Pebble Beach Systems Group
(PEB)
Sector: Technology Hardware & Equipment
Historic Prices - up to 10 years
|
31/10/2025
|
17.00p
|
18.00p
|
16.00p
|
17.00p
|
50,682
|
|
30/10/2025
|
15.75p
|
17.70p
|
15.00p
|
17.00p
|
214,199
|
|
29/10/2025
|
15.75p
|
15.90p
|
15.00p
|
15.75p
|
16,361
|
|
27/10/2025
|
15.50p
|
15.50p
|
15.00p
|
15.50p
|
89,050
|
|
24/10/2025
|
15.50p
|
15.85p
|
15.50p
|
15.50p
|
3,132
|
|
23/10/2025
|
15.50p
|
15.70p
|
15.11p
|
15.50p
|
44,722
|
|
22/10/2025
|
15.50p
|
16.00p
|
15.00p
|
15.50p
|
33,694
|
|
21/10/2025
|
15.50p
|
15.50p
|
15.06p
|
15.50p
|
23
|
|
20/10/2025
|
15.50p
|
16.00p
|
15.06p
|
15.50p
|
35,183
|
|
17/10/2025
|
15.50p
|
16.00p
|
15.06p
|
15.50p
|
30,366
|
|
16/10/2025
|
16.00p
|
16.50p
|
15.05p
|
15.50p
|
153,681
|
|
15/10/2025
|
15.50p
|
16.19p
|
15.00p
|
16.00p
|
213,490
|
|
14/10/2025
|
15.50p
|
16.00p
|
15.11p
|
15.50p
|
28,297
|
|
13/10/2025
|
15.50p
|
15.52p
|
15.00p
|
15.50p
|
48,383
|
|
10/10/2025
|
15.75p
|
16.00p
|
15.00p
|
15.50p
|
57,960
|
|
09/10/2025
|
15.75p
|
15.95p
|
15.60p
|
15.75p
|
81,528
|
|
08/10/2025
|
16.00p
|
16.50p
|
15.50p
|
15.75p
|
167,516
|
|
07/10/2025
|
16.00p
|
16.50p
|
15.50p
|
16.00p
|
10,237
|
|
06/10/2025
|
15.75p
|
16.50p
|
15.33p
|
16.00p
|
185,963
|
|
03/10/2025
|
16.00p
|
16.50p
|
15.00p
|
15.75p
|
120,176
|
|
02/10/2025
|
15.75p
|
16.50p
|
15.30p
|
16.00p
|
70,936
|
|
01/10/2025
|
16.00p
|
16.00p
|
15.50p
|
15.75p
|
112,622
|
|
30/09/2025
|
16.00p
|
16.20p
|
15.50p
|
16.00p
|
43,911
|
|
29/09/2025
|
16.00p
|
16.50p
|
15.50p
|
16.00p
|
9,753
|
|
26/09/2025
|
16.75p
|
17.00p
|
15.50p
|
16.00p
|
301,895
|
|
25/09/2025
|
16.75p
|
16.79p
|
16.50p
|
16.75p
|
46,964
|
|
24/09/2025
|
17.00p
|
17.00p
|
16.50p
|
16.75p
|
11,089
|
|
23/09/2025
|
17.00p
|
17.50p
|
16.50p
|
17.00p
|
33,085
|
|
22/09/2025
|
17.00p
|
17.35p
|
16.55p
|
17.00p
|
8,361
|
|
19/09/2025
|
17.00p
|
17.09p
|
16.50p
|
17.00p
|
102,452
|
|
18/09/2025
|
17.00p
|
17.22p
|
16.50p
|
17.00p
|
48,410
|
|
17/09/2025
|
17.00p
|
17.50p
|
16.55p
|
17.00p
|
47,562
|
|
16/09/2025
|
16.75p
|
17.15p
|
16.65p
|
17.00p
|
108,781
|
|
15/09/2025
|
17.00p
|
17.50p
|
16.50p
|
16.75p
|
80,901
|
|
12/09/2025
|
17.00p
|
17.10p
|
16.50p
|
17.00p
|
253,300
|
|
11/09/2025
|
16.75p
|
18.00p
|
16.75p
|
17.00p
|
494,857
|
|
10/09/2025
|
16.75p
|
17.50p
|
16.00p
|
17.00p
|
57,827
|
|
09/09/2025
|
15.50p
|
17.50p
|
15.00p
|
17.25p
|
697,967
|
|
08/09/2025
|
15.50p
|
15.75p
|
15.00p
|
15.50p
|
33,637
|
|
05/09/2025
|
16.25p
|
16.50p
|
15.00p
|
15.50p
|
309,235
|
|
04/09/2025
|
16.25p
|
16.50p
|
15.75p
|
16.25p
|
204,354
|
|
03/09/2025
|
17.25p
|
17.25p
|
16.03p
|
16.25p
|
488,375
|
|
02/09/2025
|
17.25p
|
17.30p
|
17.00p
|
17.25p
|
110,346
|
|
01/09/2025
|
17.50p
|
18.00p
|
17.00p
|
17.25p
|
360,009
|
|
29/08/2025
|
17.25p
|
18.00p
|
17.15p
|
17.50p
|
307,029
|
|
28/08/2025
|
16.50p
|
18.00p
|
16.50p
|
17.25p
|
503,757
|
|
27/08/2025
|
17.50p
|
18.00p
|
16.50p
|
16.50p
|
564,511
|
|
26/08/2025
|
17.00p
|
18.50p
|
16.50p
|
17.50p
|
1,288,684
|
|
25/08/2025
|
15.00p
|
18.44p
|
14.50p
|
17.00p
|
2,032,336
|
|
22/08/2025
|
15.00p
|
18.44p
|
14.50p
|
17.00p
|
1,927,336
|
|
21/08/2025
|
14.25p
|
15.45p
|
13.50p
|
15.00p
|
433,456
|
|
20/08/2025
|
14.25p
|
15.00p
|
13.39p
|
14.25p
|
258,720
|
|
19/08/2025
|
15.00p
|
15.00p
|
13.78p
|
14.00p
|
228,759
|
|
18/08/2025
|
15.00p
|
15.25p
|
14.73p
|
15.00p
|
50,608
|
|
15/08/2025
|
14.00p
|
15.40p
|
14.00p
|
15.00p
|
573,235
|
|
14/08/2025
|
14.00p
|
14.50p
|
13.50p
|
14.00p
|
311,253
|
|
13/08/2025
|
14.00p
|
14.40p
|
14.00p
|
14.00p
|
278
|
|
12/08/2025
|
14.00p
|
14.50p
|
13.50p
|
14.00p
|
19,078
|
|
11/08/2025
|
14.75p
|
15.00p
|
14.00p
|
14.00p
|
180,257
|
|
08/08/2025
|
15.00p
|
15.00p
|
14.50p
|
14.75p
|
37,992
|
|
07/08/2025
|
14.50p
|
15.30p
|
14.50p
|
15.00p
|
308,456
|
|
06/08/2025
|
14.50p
|
15.00p
|
14.00p
|
14.50p
|
66,986
|
|
05/08/2025
|
13.75p
|
15.00p
|
13.75p
|
14.50p
|
104,841
|
|
04/08/2025
|
14.50p
|
14.90p
|
14.00p
|
14.25p
|
407,994
|
|
01/08/2025
|
13.50p
|
15.00p
|
13.00p
|
14.50p
|
735,862
|
|
31/07/2025
|
13.25p
|
13.50p
|
13.00p
|
13.50p
|
40,085
|
|
30/07/2025
|
13.75p
|
14.00p
|
13.00p
|
13.25p
|
139,754
|
|
29/07/2025
|
14.25p
|
14.25p
|
13.50p
|
13.75p
|
642,831
|
|
28/07/2025
|
13.75p
|
15.00p
|
13.50p
|
14.25p
|
554,949
|
|
25/07/2025
|
13.25p
|
14.00p
|
13.00p
|
13.75p
|
420,605
|
|
24/07/2025
|
10.00p
|
14.40p
|
10.00p
|
13.00p
|
3,097,664
|
|
23/07/2025
|
9.00p
|
9.00p
|
8.90p
|
9.00p
|
0
|
|
22/07/2025
|
9.00p
|
9.29p
|
9.00p
|
9.00p
|
50,000
|
|
21/07/2025
|
9.00p
|
9.50p
|
9.00p
|
9.00p
|
32,890
|
|
18/07/2025
|
9.00p
|
9.50p
|
8.60p
|
9.00p
|
35,647
|
|
17/07/2025
|
9.00p
|
9.50p
|
8.61p
|
9.00p
|
36,691
|
|
16/07/2025
|
9.00p
|
9.40p
|
9.00p
|
9.00p
|
72,008
|
|
15/07/2025
|
9.00p
|
9.48p
|
8.55p
|
9.00p
|
12,377
|
|
14/07/2025
|
9.00p
|
9.00p
|
8.55p
|
9.00p
|
19,998
|
|
11/07/2025
|
9.00p
|
9.00p
|
8.50p
|
9.00p
|
62,744
|
|
10/07/2025
|
9.00p
|
9.50p
|
8.73p
|
9.00p
|
81,730
|
|
09/07/2025
|
9.00p
|
9.00p
|
8.50p
|
9.00p
|
735
|
|
08/07/2025
|
9.00p
|
9.00p
|
8.90p
|
9.00p
|
0
|
|
07/07/2025
|
9.00p
|
9.50p
|
8.73p
|
9.00p
|
73,855
|
|
04/07/2025
|
9.00p
|
9.00p
|
8.66p
|
9.00p
|
55,143
|
|
03/07/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
432
|
|
02/07/2025
|
9.00p
|
9.50p
|
8.66p
|
9.00p
|
71,931
|
|
01/07/2025
|
9.00p
|
9.45p
|
9.00p
|
9.00p
|
48,097
|
|
30/06/2025
|
9.00p
|
9.00p
|
8.90p
|
9.00p
|
0
|
|
27/06/2025
|
9.00p
|
9.35p
|
8.65p
|
9.00p
|
96,500
|
|
26/06/2025
|
9.00p
|
9.50p
|
8.50p
|
9.00p
|
41,468
|
|
25/06/2025
|
8.75p
|
9.50p
|
8.50p
|
9.00p
|
42,460
|
|
24/06/2025
|
8.75p
|
9.00p
|
8.75p
|
8.75p
|
30,411
|
|
23/06/2025
|
9.50p
|
9.50p
|
8.50p
|
8.75p
|
101,985
|
|
20/06/2025
|
9.50p
|
9.50p
|
9.00p
|
9.50p
|
23,334
|
|
19/06/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
9,340
|
|
18/06/2025
|
9.50p
|
9.89p
|
9.00p
|
9.50p
|
38,020
|
|
17/06/2025
|
9.50p
|
9.89p
|
9.50p
|
9.50p
|
15,166
|
|
16/06/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
47,364
|
|
13/06/2025
|
9.50p
|
10.20p
|
9.06p
|
9.50p
|
125,423
|
|
12/06/2025
|
9.50p
|
10.00p
|
9.00p
|
9.50p
|
96,403
|
|
11/06/2025
|
9.50p
|
9.90p
|
9.00p
|
9.50p
|
327,511
|
|
10/06/2025
|
9.50p
|
9.50p
|
9.15p
|
9.50p
|
21,140
|
|
09/06/2025
|
9.50p
|
9.96p
|
9.00p
|
9.50p
|
33,287
|
|
06/06/2025
|
9.00p
|
9.60p
|
9.00p
|
9.50p
|
90,251
|
|
05/06/2025
|
8.00p
|
9.20p
|
7.73p
|
9.00p
|
187,085
|
|
04/06/2025
|
7.50p
|
8.00p
|
7.50p
|
8.00p
|
64,913
|
|
03/06/2025
|
7.50p
|
7.88p
|
7.38p
|
7.50p
|
49,684
|
|
02/06/2025
|
7.50p
|
8.00p
|
7.33p
|
7.50p
|
45,526
|
|
30/05/2025
|
7.50p
|
7.80p
|
7.20p
|
7.50p
|
162,631
|
|
29/05/2025
|
7.50p
|
7.95p
|
7.00p
|
7.50p
|
14,525
|
|
28/05/2025
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
1,288,141
|
|
27/05/2025
|
7.50p
|
7.50p
|
7.28p
|
7.50p
|
4,303
|
|
26/05/2025
|
7.50p
|
7.90p
|
7.28p
|
7.50p
|
30,599
|
|
23/05/2025
|
7.50p
|
7.90p
|
7.28p
|
7.50p
|
30,599
|
|
22/05/2025
|
7.50p
|
8.00p
|
7.28p
|
7.50p
|
18,152
|
|
21/05/2025
|
7.50p
|
7.50p
|
7.20p
|
7.50p
|
314
|
|
20/05/2025
|
7.50p
|
7.50p
|
7.10p
|
7.50p
|
40,638
|
|
19/05/2025
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
6,681
|
|
16/05/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
13,247
|
|
15/05/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
6,463
|
|
14/05/2025
|
7.50p
|
8.00p
|
7.50p
|
7.50p
|
1
|
|
13/05/2025
|
7.50p
|
7.64p
|
7.00p
|
7.50p
|
56,583
|
|
12/05/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
881
|
|
09/05/2025
|
7.50p
|
8.00p
|
7.00p
|
7.50p
|
162,874
|
|
08/05/2025
|
7.25p
|
8.00p
|
7.25p
|
7.50p
|
106,283
|
|
07/05/2025
|
7.25p
|
7.50p
|
7.00p
|
7.25p
|
50
|
|
06/05/2025
|
7.25p
|
7.30p
|
7.25p
|
7.25p
|
2,704
|
|
05/05/2025
|
7.25p
|
7.50p
|
7.25p
|
7.25p
|
39,424
|