Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pebble Beach (PEB) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Sep 2025 (Fri) 16.25 16.25 15.50 15.50 309,235
4th Sep 2025 (Thu) 16.25 16.25 16.25 16.25 204,354
3rd Sep 2025 (Wed) 17.25 17.25 16.25 16.25 488,375
2nd Sep 2025 (Tue) 17.25 17.25 17.25 17.25 110,346
1st Sep 2025 (Mon) 17.50 17.50 17.25 17.25 360,007
29th Aug 2025 (Fri) 17.25 17.50 17.25 17.50 307,029
28th Aug 2025 (Thu) 16.50 17.50 16.50 17.25 503,757
27th Aug 2025 (Wed) 17.50 16.50 16.50 16.50 564,508
26th Aug 2025 (Tue) 17.00 18.00 16.75 17.50 1,288,681
25th Aug 2025 (Mon) 17.00 17.00 17.00 17.00 0
22nd Aug 2025 (Fri) 15.00 18.00 15.00 17.00 2,032,330
21st Aug 2025 (Thu) 14.25 15.25 14.25 15.00 433,455
20th Aug 2025 (Wed) 14.25 14.25 13.75 14.25 258,719
19th Aug 2025 (Tue) 15.00 15.00 14.00 14.00 228,759
18th Aug 2025 (Mon) 15.00 15.00 15.00 15.00 50,608
15th Aug 2025 (Fri) 14.00 15.25 14.00 15.00 573,231
14th Aug 2025 (Thu) 14.00 14.00 14.00 14.00 311,253
13th Aug 2025 (Wed) 14.00 14.00 14.00 14.00 278
12th Aug 2025 (Tue) 14.00 14.00 14.00 14.00 19,077
11th Aug 2025 (Mon) 14.75 14.75 14.00 14.00 180,257
8th Aug 2025 (Fri) 15.00 15.00 14.75 14.75 37,990
7th Aug 2025 (Thu) 14.50 15.00 14.50 15.00 308,455
6th Aug 2025 (Wed) 14.50 14.50 14.50 14.50 66,982
5th Aug 2025 (Tue) 13.75 14.50 14.30 14.50 104,840
4th Aug 2025 (Mon) 14.50 14.50 14.25 14.25 407,994
1st Aug 2025 (Fri) 13.50 14.50 13.50 14.50 883,399
31st Jul 2025 (Thu) 13.25 13.50 13.25 13.50 114,769
30th Jul 2025 (Wed) 13.75 13.75 13.25 13.25 139,753
29th Jul 2025 (Tue) 14.25 14.00 13.75 13.75 692,826
28th Jul 2025 (Mon) 13.75 14.30 14.00 14.25 554,931
25th Jul 2025 (Fri) 13.25 13.75 13.60 13.75 420,597
24th Jul 2025 (Thu) 10.00 13.50 13.00 13.00 3,097,657
23rd Jul 2025 (Wed) 9.00 9.00 9.00 9.00 0
22nd Jul 2025 (Tue) 9.00 9.00 9.00 9.00 50,000
21st Jul 2025 (Mon) 9.00 9.00 9.00 9.00 32,889
18th Jul 2025 (Fri) 9.00 9.00 9.00 9.00 35,647
17th Jul 2025 (Thu) 9.00 9.00 9.00 9.00 36,687
16th Jul 2025 (Wed) 9.00 9.00 9.00 9.00 72,008
15th Jul 2025 (Tue) 9.00 9.00 9.00 9.00 12,377
14th Jul 2025 (Mon) 9.00 9.00 9.00 9.00 19,998
11th Jul 2025 (Fri) 9.00 9.00 8.75 9.00 62,744
10th Jul 2025 (Thu) 9.00 9.00 9.00 9.00 81,730
9th Jul 2025 (Wed) 9.00 9.00 9.00 9.00 735
8th Jul 2025 (Tue) 9.00 9.00 9.00 9.00 0
7th Jul 2025 (Mon) 9.00 9.00 9.00 9.00 73,855
FTSE 100 Latest
Value9,208.21
Change-8.66