The Pebble Group plc (AIM:PEBB)
London · Delayed Price · Currency is GBP · Price in GBX 48.50
+0.50 (1.03%)
Oct 31, 2025, 5:15 PM GMT+1
The Pebble Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 48.50 | 49.00 | 48.10 | 48.50 | 48.50 | - | 411,715 |
| Oct 30, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 874,347 |
| Oct 29, 2025 | 48.50 | 48.80 | 48.10 | 48.50 | 48.50 | - | 1,638,762 |
| Oct 28, 2025 | 48.50 | 48.60 | 48.25 | 48.50 | 48.50 | - | 14,207 |
| Oct 27, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 17,327 |
| Oct 24, 2025 | 48.50 | 48.65 | 48.00 | 48.50 | 48.50 | - | 34,723 |
| Oct 23, 2025 | 48.50 | 49.00 | 47.60 | 48.50 | 48.50 | - | 181,256 |
| Oct 22, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 1,528,156 |
| Oct 21, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 978,559 |
| Oct 20, 2025 | 51.00 | 51.00 | 48.00 | 48.50 | 48.50 | -3.00% | 41,780 |
| Oct 17, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 24,451 |
| Oct 16, 2025 | 51.00 | 52.00 | 49.60 | 50.00 | 50.00 | -1.96% | 155,103 |
| Oct 15, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 22,976 |
| Oct 14, 2025 | 51.00 | 52.00 | 50.20 | 51.00 | 51.00 | - | 20,701 |
| Oct 13, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 48,043 |
| Oct 10, 2025 | 51.00 | 51.50 | 50.13 | 51.00 | 51.00 | 0.99% | 37,185 |
| Oct 9, 2025 | 51.00 | 52.00 | 50.35 | 50.50 | 50.50 | -0.98% | 56,472 |
| Oct 8, 2025 | 51.50 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 1,772,208 |
| Oct 7, 2025 | 52.50 | 53.00 | 50.00 | 52.00 | 52.00 | -0.95% | 83,719 |
| Oct 6, 2025 | 52.50 | 53.00 | 52.38 | 52.50 | 52.50 | - | 34,711 |
| Oct 3, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 54,929 |
| Oct 2, 2025 | 52.50 | 53.00 | 52.01 | 52.50 | 52.50 | - | 17,062 |
| Oct 1, 2025 | 51.50 | 53.00 | 51.00 | 52.50 | 52.50 | 1.94% | 59,109 |
| Sep 30, 2025 | 51.25 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | 51,447 |
| Sep 29, 2025 | 50.50 | 53.00 | 50.00 | 52.00 | 52.00 | 2.97% | 217,117 |
| Sep 26, 2025 | 50.50 | 51.00 | 50.20 | 50.50 | 50.50 | - | 1,924 |
| Sep 25, 2025 | 49.50 | 51.00 | 49.40 | 50.50 | 50.50 | 2.02% | 313,386 |
| Sep 24, 2025 | 49.50 | 50.00 | 49.25 | 49.50 | 49.50 | - | 67,662 |
| Sep 23, 2025 | 49.50 | 50.00 | 49.25 | 49.50 | 49.50 | - | 16,040 |
| Sep 22, 2025 | 49.50 | 50.00 | 49.42 | 49.50 | 49.50 | - | 42,953 |
| Sep 19, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 5,614,516 |
| Sep 18, 2025 | 49.50 | 50.00 | 48.20 | 49.50 | 49.50 | - | 106,954 |
| Sep 17, 2025 | 51.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 43,041 |
| Sep 16, 2025 | 50.10 | 51.00 | 49.00 | 50.00 | 50.00 | -0.20% | 172,942 |
| Sep 15, 2025 | 50.50 | 51.00 | 49.20 | 50.10 | 50.10 | -0.79% | 49,080 |
| Sep 12, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | - | 380,201 |
| Sep 11, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | - | 66,568 |
| Sep 10, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 124,993 |
| 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 |