1. Share Prices

  2. The Pebble Group PLC (PEBB)

50.50p+0.00 (+0.00%)12 Sep 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Pebble Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202550.50p50.40p50.00p50.50p380,201
Sep 11, 202550.50p50.42p50.00p50.50p66,568
Sep 10, 202550.50p51.00p50.00p50.50p123,550
Sep 9, 202551.00p51.00p50.00p50.50p348,004
Sep 8, 202551.00p51.40p50.00p51.00p65,633
Sep 5, 202551.00p52.00p50.00p51.00p75,381
Sep 4, 202551.00p52.00p50.00p51.00p317,017
Sep 3, 202551.00p52.00p50.00p51.00p97,338
Sep 2, 202551.50p52.70p50.30p51.50p89,523
Sep 1, 202553.50p54.00p50.00p51.50p149,893
Aug 29, 202555.50p56.00p53.00p53.50p97,575
Aug 28, 202556.00p57.00p55.00p55.50p225,468
Aug 27, 202556.00p56.13p55.72p56.00p62,756
Aug 26, 202556.00p57.00p55.00p56.00p429,184
Aug 22, 202556.00p57.00p56.00p56.00p1,489,281
Aug 21, 202556.25p57.88p56.00p56.00p257,238
Aug 20, 202556.25p56.40p56.13p56.25p15,457
Aug 19, 202556.25p56.50p56.00p56.25p64,446
Aug 18, 202556.50p56.50p56.00p56.25p107,833
Aug 15, 202556.50p58.00p56.00p58.00p79,761
Aug 14, 202556.50p57.00p56.00p56.50p40,750
Aug 13, 202556.50p56.65p56.30p56.50p51,502
Aug 12, 202556.50p56.60p56.11p56.50p65,512
Aug 11, 202557.00p61.00p56.00p56.50p10,872,191
Aug 8, 202558.00p59.00p56.00p57.00p86,244
Aug 7, 202559.50p60.00p58.15p59.00p81,531
Aug 6, 202559.50p60.00p59.00p59.50p54,137
Aug 5, 202559.00p60.00p59.40p59.50p101,450
Aug 4, 202557.50p60.00p57.00p59.00p232,027
Aug 1, 202555.50p57.00p55.00p57.50p203,255
Jul 31, 202555.25p55.52p55.00p55.50p391,822
Jul 30, 202553.50p55.50p53.22p55.25p1,723,963
Jul 29, 202553.00p54.45p52.00p53.50p79,106
Jul 28, 202551.25p53.50p50.50p53.00p229,599
Jul 25, 202551.25p52.00p51.25p51.25p49,209
Jul 24, 202551.25p52.00p50.50p51.25p35,089
Jul 23, 202550.50p51.80p50.00p51.25p1,772,820
Jul 22, 202551.50p51.40p50.00p50.50p175,646
Jul 21, 202550.78p53.00p50.00p51.50p387,733
Jul 18, 202548.50p49.00p48.00p48.50p100,452
Jul 17, 202548.50p49.00p48.00p48.50p126,738
Jul 16, 202548.50p48.88p48.20p48.50p20,112
Jul 15, 202548.50p48.65p48.20p48.50p57,521
Jul 14, 202548.50p49.00p48.11p48.50p71,545
Jul 11, 202548.50p49.00p48.00p48.50p158,183
Jul 10, 202549.50p50.00p48.00p48.50p96,982
Jul 9, 202549.00p50.00p48.00p49.00p19,810
Jul 8, 202549.00p49.50p48.20p49.00p54,330
Jul 7, 202549.00p50.00p48.00p49.00p58,482
Jul 4, 202549.50p50.00p47.38p49.00p86,021
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.