The Pebble Group plc (AIM:PEBB)
London · Delayed Price · Currency is GBP · Price in GBX 52.50
0.00 (0.00%)
At close: Mar 4, 2026
The Pebble Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 52.00 | 53.00 | 52.00 | 52.60 | - | 0.19% | 45,071 |
| Mar 3, 2026 | 52.30 | 53.00 | 52.25 | 52.50 | 52.50 | -0.94% | 2,000,454 |
| Mar 2, 2026 | 53.50 | 54.00 | 52.00 | 53.00 | 53.00 | -0.93% | 23,361 |
| Feb 27, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | -0.93% | 33,846 |
| Feb 26, 2026 | 54.00 | 53.90 | 53.45 | 54.00 | 54.00 | - | 43,874 |
| Feb 25, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 197,283 |
| Feb 24, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 726,786 |
| Feb 23, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 23,415 |
| Feb 20, 2026 | 54.00 | 55.00 | 53.25 | 54.00 | 54.00 | - | 46,688 |
| Feb 19, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,446 |
| Feb 18, 2026 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 0.93% | 14,745 |
| Feb 17, 2026 | 52.75 | 55.00 | 51.00 | 53.50 | 53.50 | 3.88% | 159,146 |
| Feb 16, 2026 | 50.00 | 52.87 | 48.00 | 51.50 | 51.50 | 3.00% | 67,125 |
| Feb 13, 2026 | 50.00 | 52.00 | 48.50 | 50.00 | 50.00 | - | 555,588 |
| Feb 12, 2026 | 50.00 | 50.50 | 48.00 | 50.00 | 50.00 | - | 303,093 |
| Feb 11, 2026 | 49.60 | 50.50 | 49.60 | 50.00 | 50.00 | - | 5,388 |
| Feb 10, 2026 | 50.77 | 52.00 | 48.00 | 50.00 | 50.00 | - | 556,131 |
| Feb 9, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 8,741 |
| Feb 6, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 1,963 |
| Feb 5, 2026 | 50.00 | 52.00 | 49.20 | 50.00 | 50.00 | - | 22,801 |
| Feb 4, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 27,073 |
| Feb 3, 2026 | 50.00 | 51.00 | 48.60 | 50.00 | 50.00 | - | 37,704 |
| Feb 2, 2026 | 51.00 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 25,983 |
| Jan 30, 2026 | 51.00 | 51.40 | 50.00 | 51.00 | 51.00 | - | 754,547 |
| Jan 29, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,778,387 |
| Jan 28, 2026 | 49.50 | 51.60 | 48.00 | 50.00 | 50.00 | 1.01% | 25,456 |
| Jan 27, 2026 | 51.00 | 52.00 | 49.00 | 49.50 | 49.50 | -4.81% | 59,918 |
| Jan 26, 2026 | 50.50 | 54.00 | 50.00 | 52.00 | 52.00 | 2.97% | 351,367 |
| Jan 23, 2026 | 48.00 | 52.00 | 48.00 | 50.50 | 50.50 | 5.21% | 724,303 |
| Jan 22, 2026 | 48.00 | 48.35 | 47.50 | 48.00 | 48.00 | - | 13,665 |
| Jan 21, 2026 | 47.55 | 49.00 | 47.00 | 48.00 | 48.00 | - | 176,887 |
| Jan 20, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 702,893 |
| Jan 19, 2026 | 47.00 | 48.50 | 47.00 | 48.00 | 48.00 | 2.13% | 92,000 |
| Jan 16, 2026 | 47.48 | 47.90 | 47.00 | 47.00 | 47.00 | -0.42% | 36,693 |
| Jan 15, 2026 | 46.00 | 47.80 | 46.50 | 47.20 | 47.20 | 6.07% | 603,239 |
| Jan 14, 2026 | 44.50 | 45.00 | 44.30 | 44.50 | 44.50 | - | 192,691 |
| Jan 13, 2026 | 43.50 | 45.00 | 43.00 | 44.50 | 44.50 | 2.30% | 417,251 |
| Jan 12, 2026 | 43.00 | 44.00 | 43.00 | 43.50 | 43.50 | 1.16% | 31,902 |
| Jan 9, 2026 | 41.50 | 44.00 | 40.00 | 43.00 | 43.00 | 3.61% | 427,357 |
| Jan 8, 2026 | 41.50 | 43.00 | 41.05 | 41.50 | 41.50 | - | 32,303 |
| Jan 7, 2026 | 41.50 | 42.00 | 40.10 | 41.50 | 41.50 | 2.22% | 176,883 |
| Jan 6, 2026 | 42.00 | 43.00 | 40.00 | 40.60 | 40.60 | -3.33% | 19,599 |
| Jan 5, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 89,838 |
| Jan 2, 2026 | 43.50 | 44.00 | 42.10 | 43.00 | 43.00 | -1.15% | 228,523 |
| Dec 31, 2025 | 43.11 | 44.00 | 43.00 | 43.50 | 43.50 | 1.16% | 37,255 |
| Dec 30, 2025 | 43.50 | 44.00 | 43.00 | 43.00 | 43.00 | -1.15% | 29,711 |
| Dec 29, 2025 | 43.50 | 44.00 | 43.12 | 43.50 | 43.50 | - | 3,284 |
| Dec 24, 2025 | 43.50 | 44.00 | 44.00 | 43.50 | 43.50 | - | 4 |
| Dec 23, 2025 | 45.00 | 46.00 | 43.00 | 43.50 | 43.50 | -3.33% | 201,873 |
| Dec 22, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 8,600 |