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.G.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 18.41 18.80 18.41 18.80 0
17th Jul 2025 (Thu) 18.41 18.62 18.41 18.6118 1,393
16th Jul 2025 (Wed) 18.06 18.51 18.06 18.51 11
15th Jul 2025 (Tue) 18.06 18.14 18.06 18.14 0
14th Jul 2025 (Mon) 18.06 18.13 18.06 18.13 59
11th Jul 2025 (Fri) 18.06 18.17 18.06 18.17 10
10th Jul 2025 (Thu) 18.06 18.19 17.97 18.08 408
9th Jul 2025 (Wed) 17.84 17.86 17.84 17.86 60
8th Jul 2025 (Tue) 17.43 17.67 17.43 17.57 3,638
7th Jul 2025 (Mon) 17.77 17.77 17.57 17.65 475
4th Jul 2025 (Fri) 17.82 17.82 17.80 17.81 292
3rd Jul 2025 (Thu) 17.82 17.82 17.80 17.81 292
2nd Jul 2025 (Wed) 17.82 17.97 17.82 17.86 624
1st Jul 2025 (Tue) 17.56 17.70 17.56 17.73 840
30th Jun 2025 (Mon) 17.94 17.95 17.56 17.55 2,597
27th Jun 2025 (Fri) 18.34 18.34 18.34 18.35 702
26th Jun 2025 (Thu) 18.37 18.37 18.37 18.37 0
25th Jun 2025 (Wed) 18.37 18.37 18.31 18.31 0
24th Jun 2025 (Tue) 18.37 18.37 18.17 18.17 0
23rd Jun 2025 (Mon) 18.37 18.37 18.03 18.03 365
20th Jun 2025 (Fri) 18.37 18.37 18.37 18.21 243
19th Jun 2025 (Thu) 18.34 18.34 18.34 18.58 121
18th Jun 2025 (Wed) 18.34 18.34 18.34 18.58 121
17th Jun 2025 (Tue) 18.45 18.45 18.45 18.45 552
16th Jun 2025 (Mon) 18.70 18.70 18.58 18.58 0
13th Jun 2025 (Fri) 18.70 18.70 18.47 18.47 82
12th Jun 2025 (Thu) 18.70 18.7053 18.70 18.7053 11
11th Jun 2025 (Wed) 18.70 18.70 18.70 18.62 475
10th Jun 2025 (Tue) 18.47 18.47 18.47 18.61 4
9th Jun 2025 (Mon) 18.45 18.51 18.45 18.47 1,190
6th Jun 2025 (Fri) 18.57 18.57 18.32 18.32 9
5th Jun 2025 (Thu) 18.57 18.72 18.57 18.72 54
4th Jun 2025 (Wed) 18.57 18.57 18.57 18.36 501
3rd Jun 2025 (Tue) 18.56 18.56 18.56 18.41 306
2nd Jun 2025 (Mon) 18.07 18.71 18.07 18.66 1,945
30th May 2025 (Fri) 18.54 18.55 18.54 18.07 299
29th May 2025 (Thu) 18.42 18.42 18.40 18.40 1,158
FTSE 100 Latest
Value8,992.12
Change19.48