1. Share Prices

  2. The Pebble Group PLC (PEBB)

46.50p-0.50 (-1.06%)06 Nov 2025, 15:11
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
Nov 5, 202547.50p48.00p46.00p47.00p31,205
Nov 4, 202547.50p47.70p47.00p47.50p218,694
Nov 3, 202548.50p49.00p47.00p47.50p31,317
Oct 31, 202548.50p49.00p48.10p48.50p411,714
Oct 30, 202548.50p49.00p48.00p48.50p874,346
Oct 29, 202548.50p48.80p48.10p48.50p1,638,762
Oct 28, 202548.50p48.59p48.25p48.50p14,202
Oct 27, 202548.50p49.00p48.00p48.50p17,326
Oct 24, 202548.50p48.65p48.00p48.50p34,723
Oct 23, 202548.50p49.00p47.60p48.50p181,256
Oct 22, 202548.50p49.00p48.00p48.50p1,528,156
Oct 21, 202548.50p49.00p46.60p48.50p978,559
Oct 20, 202550.00p51.00p48.00p48.50p41,778
Oct 17, 202550.00p51.00p49.00p50.00p23,851
Oct 16, 202551.00p52.00p49.60p50.00p147,730
Oct 15, 202551.00p52.00p50.00p51.00p22,976
Oct 14, 202551.00p52.00p50.20p51.00p20,701
Oct 13, 202551.00p50.98p50.00p51.00p40,690
Oct 10, 202551.00p51.50p50.13p51.00p29,808
Oct 9, 202551.00p52.00p50.35p50.50p56,472
Oct 8, 202551.50p53.00p50.00p51.00p1,772,208
Oct 7, 202552.50p53.00p50.00p52.00p79,270
Oct 6, 202552.50p53.00p52.38p52.50p33,412
Oct 3, 202552.50p53.00p52.00p52.50p47,879
Oct 2, 202552.50p53.00p52.01p52.50p17,062
Oct 1, 202551.50p53.00p51.00p52.50p57,191
Sep 30, 202551.25p52.00p51.00p51.50p51,447
Sep 29, 202550.50p53.00p50.00p52.00p217,117
Sep 26, 202550.50p51.00p50.20p50.50p1,924
Sep 25, 202549.50p51.00p49.40p50.50p313,384
Sep 24, 202549.50p50.00p49.25p49.50p55,662
Sep 23, 202549.50p50.00p49.25p49.50p16,040
Sep 22, 202549.50p50.00p49.42p49.50p42,777
Sep 19, 202549.50p50.00p49.00p49.50p5,614,516
Sep 18, 202549.50p50.00p48.20p49.50p106,954
Sep 17, 202550.00p51.00p49.00p49.50p43,037
Sep 16, 202550.10p51.00p49.00p50.00p172,942
Sep 15, 202550.50p51.00p49.20p50.10p44,947
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
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC171.8010.84
Ceres Power Holdings PLC377.001.40
Sainsbury (J) PLC355.805.52
Rs Group PLC595.007.69
Imi PLC2,492.003.75
Antofagasta PLC2,746.003.51

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,242.00-10.87
Hikma Pharmaceuticals PLC1,522.00-14.06
Tbc Bank Group PLC3,785.00-11.87
Ashmore Group PLC170.80-8.86
Metlen Energy & Metals PLC43.65-5.42
Goodwin PLC21,200.00-9.01
Risers/fallers data from previous trading day. Today's data available from 8:15am.