The Pebble Group plc (AIM:PEBB)
London · Delayed Price · Currency is GBP · Price in GBX 50.50
-0.50 (-0.98%)
Sep 9, 2025, 4:27 PM GMT+1
The Pebble Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 348,005 |
| Sep 8, 2025 | 51.00 | 51.40 | 50.00 | 51.00 | 51.00 | - | 65,633 |
| Sep 5, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 75,381 |
| Sep 4, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 322,417 |
| Sep 3, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -0.97% | 97,339 |
| Sep 2, 2025 | 51.50 | 52.70 | 50.30 | 51.50 | 51.50 | - | 89,673 |
| Sep 1, 2025 | 53.00 | 54.00 | 50.00 | 51.50 | 51.50 | -3.74% | 149,894 |
| Aug 29, 2025 | 55.00 | 56.00 | 53.00 | 53.50 | 53.50 | -3.60% | 97,576 |
| Aug 28, 2025 | 57.00 | 57.00 | 55.00 | 55.50 | 55.50 | -0.89% | 225,468 |
| Aug 27, 2025 | 56.13 | 56.13 | 55.72 | 56.00 | 56.00 | - | 62,756 |
| Aug 26, 2025 | 56.11 | 57.00 | 55.00 | 56.00 | 56.00 | - | 429,184 |
| Aug 22, 2025 | 57.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 1,489,282 |
| Aug 21, 2025 | 56.00 | 57.88 | 56.00 | 56.00 | 56.00 | -0.44% | 257,238 |
| Aug 20, 2025 | 56.40 | 56.40 | 56.13 | 56.25 | 56.25 | - | 15,457 |
| Aug 19, 2025 | 56.48 | 56.50 | 56.00 | 56.25 | 56.25 | - | 69,094 |
| Aug 18, 2025 | 56.50 | 56.50 | 56.00 | 56.25 | 56.25 | -3.02% | 113,669 |
| Aug 15, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 2.65% | 79,762 |
| Aug 14, 2025 | 57.00 | 57.00 | 56.00 | 56.50 | 56.50 | - | 47,313 |
| Aug 13, 2025 | 56.55 | 56.65 | 56.30 | 56.50 | 56.50 | - | 64,901 |
| Aug 12, 2025 | 56.59 | 56.60 | 56.11 | 56.50 | 56.50 | - | 66,354 |
| Aug 11, 2025 | 57.30 | 61.00 | 56.00 | 56.50 | 56.50 | -0.88% | 10,873,239 |
| Aug 8, 2025 | 59.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 86,244 |
| Aug 7, 2025 | 59.00 | 60.00 | 58.15 | 59.00 | 59.00 | -0.84% | 83,058 |
| Aug 6, 2025 | 60.00 | 60.00 | 59.00 | 59.50 | 59.50 | - | 60,137 |
| Aug 5, 2025 | 59.70 | 60.00 | 59.40 | 59.50 | 59.50 | 0.85% | 101,451 |
| Aug 4, 2025 | 58.00 | 60.00 | 57.00 | 59.00 | 59.00 | 2.61% | 232,027 |
| Aug 1, 2025 | 55.64 | 57.50 | 55.00 | 57.50 | 57.50 | 3.60% | 203,405 |
| Jul 31, 2025 | 55.00 | 55.52 | 55.00 | 55.50 | 55.50 | 0.45% | 391,822 |
| Jul 30, 2025 | 53.22 | 55.50 | 53.22 | 55.25 | 55.25 | 3.27% | 1,723,963 |
| Jul 29, 2025 | 53.90 | 54.45 | 52.00 | 53.50 | 53.50 | 0.94% | 79,229 |
| Jul 28, 2025 | 51.00 | 53.50 | 50.50 | 53.00 | 53.00 | 3.41% | 229,600 |
| Jul 25, 2025 | 51.73 | 52.00 | 51.25 | 51.25 | 51.25 | - | 49,209 |
| Jul 24, 2025 | 51.00 | 52.00 | 50.50 | 51.25 | 51.25 | - | 35,090 |
| Jul 23, 2025 | 50.00 | 51.80 | 50.00 | 51.25 | 51.25 | 1.49% | 1,772,821 |
| Jul 22, 2025 | 51.01 | 51.40 | 50.00 | 50.50 | 50.50 | -1.94% | 181,601 |
| Jul 21, 2025 | 51.50 | 53.00 | 50.00 | 51.50 | 51.50 | 6.19% | 387,734 |
| Jul 18, 2025 | 48.00 | 49.00 | 48.00 | 48.50 | 48.50 | - | 100,453 |
| Jul 17, 2025 | 48.37 | 49.00 | 48.00 | 48.50 | 48.50 | - | 126,739 |
| Jul 16, 2025 | 48.35 | 48.88 | 48.20 | 48.50 | 48.50 | - | 20,112 |
| Jul 15, 2025 | 48.60 | 48.65 | 48.20 | 48.50 | 48.50 | - | 83,506 |
| Jul 14, 2025 | 49.00 | 49.00 | 48.11 | 48.50 | 48.50 | - | 71,545 |
| Jul 11, 2025 | 48.20 | 49.00 | 48.00 | 48.50 | 48.50 | - | 158,183 |
| Jul 10, 2025 | 49.77 | 50.00 | 48.00 | 48.50 | 48.50 | -1.02% | 96,983 |
| Jul 9, 2025 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 19,811 |
| Jul 8, 2025 | 49.10 | 49.50 | 48.20 | 49.00 | 49.00 | - | 59,330 |
| Jul 7, 2025 | 48.00 | 50.00 | 48.00 | 49.00 | 49.00 | - | 58,483 |
| Jul 4, 2025 | 50.00 | 50.00 | 47.39 | 49.00 | 49.00 | -1.01% | 86,022 |
| Jul 3, 2025 | 49.70 | 50.00 | 49.00 | 49.50 | 49.50 | - | 75,449 |
| Jul 2, 2025 | 51.00 | 53.00 | 49.13 | 49.50 | 49.50 | -4.81% | 202,064 |
| Jul 1, 2025 | 52.20 | 53.00 | 51.00 | 52.00 | 52.00 | - | 13,504 |