1. Share Prices

  2. The Pebble Group PLC (PEBB)

59.00p-1.20 (-2.02%)07 Aug 2025, 15:15
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
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
Jul 3, 202549.50p50.00p49.00p49.50p74,714
Jul 2, 202552.00p53.00p49.13p49.50p192,062
Jul 1, 202552.00p53.00p51.00p52.00p13,028
Jun 30, 202552.00p53.00p50.00p52.00p183,541
Jun 27, 202553.00p54.00p50.00p50.00p890,534
Jun 26, 202553.00p54.00p52.00p53.00p62,883
Jun 25, 202552.00p55.00p51.00p53.00p142,613
Jun 24, 202549.00p53.00p49.00p52.00p259,878
Jun 23, 202548.00p50.00p48.00p49.00p583,717
Jun 20, 202547.50p50.00p47.00p48.50p818,689
Jun 19, 202546.50p48.00p46.00p47.00p180,315
Jun 18, 202546.50p47.00p46.00p46.50p126,826
Jun 17, 202546.50p47.00p46.00p46.50p290,026
Jun 16, 202545.00p46.75p44.72p46.00p153,336
Jun 13, 202545.50p46.00p44.00p45.00p106,585
Jun 12, 202545.50p46.00p45.00p45.50p15,113
Jun 11, 202545.50p46.00p44.00p45.50p111,482
Jun 10, 202545.50p46.00p44.00p45.50p144,566
Jun 9, 202543.00p46.00p42.88p45.50p601,976
Jun 6, 202543.00p44.00p42.00p44.00p169,697
Jun 5, 202542.00p44.00p42.00p43.00p163,964
Jun 4, 202541.50p43.80p41.00p43.80p202,960
Jun 3, 202545.50p46.00p41.25p43.00p506,514
Jun 2, 202540.50p46.00p40.00p44.00p1,623,729
May 30, 202537.50p42.00p36.00p41.00p961,088
May 29, 202533.50p39.00p33.38p38.60p30,010,027
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Intercontinental Hotels Group PLC9,400.008.29
Harbour Energy PLC219.607.54
Ocado Group PLC375.707.22
Serco Group PLC219.804.97
Raspberry Pi Holdings PLC422.004.71
Future PLC738.003.80

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.20-12.99
Hikma Pharmaceuticals PLC1,751.13-7.05
Babcock International Group PLC944.00-6.16
Bae Systems PLC1,760.50-5.25
Metro Bank Holdings PLC107.00-4.80
Bt Group PLC204.85-3.42