Close
Company Search
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!

Pebblebrook Hot (PEB.F.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.63 19.28 18.63 19.28 0
17th Jul 2025 (Thu) 18.63 19.13 18.63 19.13 0
16th Jul 2025 (Wed) 18.63 19.04 18.53 19.10 2,030
15th Jul 2025 (Tue) 18.48 18.51 18.48 18.51 56
14th Jul 2025 (Mon) 18.48 18.48 18.36 18.65 5
11th Jul 2025 (Fri) 18.19 18.46 18.19 18.5063 1,800
10th Jul 2025 (Thu) 18.00 18.56 18.00 18.55 681
9th Jul 2025 (Wed) 17.90 17.90 17.90 17.97 237
8th Jul 2025 (Tue) 17.73 17.85 17.73 17.85 125
7th Jul 2025 (Mon) 17.73 17.78 17.73 17.85 244
4th Jul 2025 (Fri) 18.01 18.01 17.59 17.59 14
3rd Jul 2025 (Thu) 18.01 18.01 17.59 17.59 14
2nd Jul 2025 (Wed) 18.01 18.01 17.99 17.90 296
1st Jul 2025 (Tue) 17.76 17.87 17.76 17.85 2,875
30th Jun 2025 (Mon) 17.77 17.77 17.48 17.55 352
27th Jun 2025 (Fri) 18.50 18.50 18.44 18.44 7
26th Jun 2025 (Thu) 18.50 18.50 18.45 18.45 0
25th Jun 2025 (Wed) 18.50 18.50 18.45 18.45 1
24th Jun 2025 (Tue) 18.50 18.50 18.45 18.45 3
23rd Jun 2025 (Mon) 18.50 18.50 18.42 18.21 250
20th Jun 2025 (Fri) 18.50 18.50 18.50 18.50 173
19th Jun 2025 (Thu) 18.54 18.75 18.54 18.75 0
18th Jun 2025 (Wed) 18.54 18.75 18.54 18.75 0
17th Jun 2025 (Tue) 18.54 18.54 18.54 18.7064 128
16th Jun 2025 (Mon) 18.515 18.515 18.46 18.46 2
13th Jun 2025 (Fri) 18.515 18.515 18.40 18.40 70
12th Jun 2025 (Thu) 18.515 18.58 18.51 18.58 1,603
11th Jun 2025 (Wed) 18.61 18.62 18.61 18.62 284
10th Jun 2025 (Tue) 18.52 18.52 18.52 18.415 103
9th Jun 2025 (Mon) 18.35 18.35 18.33 18.33 0
6th Jun 2025 (Fri) 18.35 18.35 18.35 18.3389 100
5th Jun 2025 (Thu) 18.45 18.45 18.4365 18.4365 0
4th Jun 2025 (Wed) 18.45 18.45 18.2928 18.2928 0
3rd Jun 2025 (Tue) 18.45 18.45 18.23 18.23 0
2nd Jun 2025 (Mon) 18.45 18.46 18.45 18.46 721
30th May 2025 (Fri) 18.20 18.20 18.20 18.40 516
29th May 2025 (Thu) 18.13 18.1987 18.13 18.1987 30
FTSE 100 Latest
Value8,992.12
Change19.48