The Pebble Group plc (AIM:PEBB)
London · Delayed Price · Currency is GBP · Price in GBX 43.50
+0.50 (1.16%)
At close: Dec 31, 2025
The Pebble Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 41,609 |
| Dec 18, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 4.65% | 5,562 |
| Dec 17, 2025 | 45.00 | 45.15 | 43.00 | 43.00 | 43.00 | -4.44% | 123,952 |
| Dec 16, 2025 | 45.00 | 45.00 | 44.35 | 45.00 | 45.00 | - | 11,081 |
| Dec 15, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 5,921 |
| Dec 12, 2025 | 45.00 | 46.20 | 44.00 | 45.00 | 45.00 | - | 97,991 |
| Dec 11, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -4.26% | 45,462 |
| Dec 10, 2025 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 12,235 |
| Dec 9, 2025 | 46.00 | 46.40 | 45.00 | 46.00 | 46.00 | - | 77,290 |
| Dec 8, 2025 | 47.50 | 48.00 | 44.77 | 46.00 | 46.00 | -3.16% | 79,433 |
| Dec 5, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 4,873 |
| Dec 4, 2025 | 47.00 | 47.10 | 47.00 | 47.50 | 47.50 | - | 2,284 |
| Dec 3, 2025 | 47.50 | 47.38 | 47.10 | 47.50 | 47.50 | - | 4,281 |
| Dec 2, 2025 | 48.00 | 48.00 | 47.10 | 47.50 | 47.50 | - | 218,666 |
| Dec 1, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 134,795 |
| Nov 28, 2025 | 47.50 | 47.40 | 47.13 | 47.50 | 47.50 | - | 11,337 |
| Nov 27, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 111,973 |
| Nov 26, 2025 | 47.48 | 48.00 | 47.13 | 47.50 | 47.50 | - | 138,620 |
| Nov 25, 2025 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | 1.06% | 122,308 |
| Nov 24, 2025 | 47.00 | 47.20 | 46.20 | 47.00 | 47.00 | - | 31,948 |
| Nov 21, 2025 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 15,977 |
| Nov 20, 2025 | 47.50 | 47.65 | 46.00 | 47.00 | 47.00 | -2.08% | 327,326 |
| Nov 19, 2025 | 47.50 | 48.00 | 47.00 | 48.00 | 48.00 | 1.05% | 16,883 |
| Nov 18, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 1.93% | 70,493 |
| Nov 17, 2025 | 47.00 | 48.00 | 46.60 | 46.60 | 46.60 | -0.85% | 84,018 |
| Nov 14, 2025 | 45.50 | 46.80 | 46.00 | 47.00 | 47.00 | 3.30% | 212,236 |
| Nov 13, 2025 | 44.50 | 46.00 | 44.00 | 45.50 | 45.50 | 2.25% | 232,065 |
| Nov 12, 2025 | 44.70 | 45.00 | 44.00 | 44.50 | 44.50 | -0.45% | 132,643 |
| Nov 11, 2025 | 45.20 | 45.49 | 44.40 | 44.70 | 44.70 | -1.11% | 8,781 |
| Nov 10, 2025 | 47.00 | 47.00 | 44.60 | 45.20 | 45.20 | -0.66% | 147,186 |
| Nov 7, 2025 | 46.50 | 47.00 | 45.00 | 45.50 | 45.50 | -2.15% | 81,780 |
| Nov 6, 2025 | 47.00 | 47.00 | 46.00 | 46.50 | 46.50 | -1.06% | 27,734 |
| Nov 5, 2025 | 47.50 | 48.00 | 46.00 | 47.00 | 47.00 | -1.05% | 31,206 |
| Nov 4, 2025 | 47.50 | 47.70 | 47.00 | 47.50 | 47.50 | - | 218,694 |
| Nov 3, 2025 | 48.50 | 49.00 | 47.00 | 47.50 | 47.50 | -2.06% | 31,318 |
| 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 | - | 14,202 |
| Oct 27, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 17,326 |
| 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 | 46.60 | 48.50 | 48.50 | - | 978,559 |