The Pebble Group plc (AIM:PEBB)
London · Delayed Price · Currency is GBP · Price in GBX 64.00
0.00 (0.00%)
Sep 25, 2026, 5:15 PM GMT
The Pebble Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 64.50 | 65.00 | 63.00 | 63.30 | - | -1.09% | 179,024 |
| Sep 24, 2026 | 65.25 | 68.00 | 63.00 | 64.00 | 64.00 | -3.76% | 144,782 |
| Sep 23, 2026 | 65.27 | 65.00 | 65.00 | 66.50 | 66.50 | - | 37,221 |
| Sep 22, 2026 | 68.00 | 67.00 | 67.00 | 66.50 | 66.50 | - | 32,657 |
| Sep 21, 2026 | 67.00 | 68.00 | 65.00 | 66.50 | 66.50 | -0.75% | 496,101 |
| Sep 18, 2026 | 67.00 | 68.00 | 66.10 | 67.00 | 67.00 | - | 249,948 |
| Sep 17, 2026 | 68.00 | 69.00 | 65.36 | 67.00 | 67.00 | - | 474,092 |
| Sep 16, 2026 | 63.90 | 65.00 | 65.00 | 67.00 | 67.00 | 7.20% | 527,780 |
| Sep 15, 2026 | 61.84 | 64.00 | 54.00 | 62.50 | 62.50 | 2.46% | 27,225,281 |
| Sep 14, 2026 | 62.00 | 63.00 | 60.50 | 61.00 | 61.00 | -0.81% | 256,392 |
| Sep 11, 2026 | 61.00 | 62.00 | 60.00 | 61.50 | 61.50 | 0.82% | 81,507 |
| Sep 10, 2026 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 114,655 |
| Sep 9, 2026 | 59.50 | 62.70 | 59.15 | 61.50 | 61.50 | 3.36% | 608,834 |
| Sep 8, 2026 | 62.00 | 63.00 | 59.00 | 59.50 | 59.50 | -2.46% | 303,762 |
| Sep 7, 2026 | 59.00 | 61.90 | 58.00 | 61.00 | 61.00 | 3.39% | 475,348 |
| Sep 4, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 130,400 |
| Sep 3, 2026 | 59.10 | 60.00 | 58.00 | 59.00 | 59.00 | - | 26,336 |
| Sep 2, 2026 | 59.80 | 59.80 | 58.63 | 59.00 | 59.00 | -1.67% | 184,091 |
| Sep 1, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 1.69% | 90,089 |
| Aug 28, 2026 | 59.50 | 60.00 | 58.65 | 59.00 | 59.00 | -0.84% | 419,455 |
| Aug 27, 2026 | 59.50 | 60.00 | 58.27 | 59.50 | 59.50 | - | 341,831 |
| Aug 26, 2026 | 61.00 | 61.00 | 59.00 | 59.50 | 59.50 | -0.83% | 260,226 |
| Aug 25, 2026 | 60.00 | 61.00 | 60.75 | 60.00 | 60.00 | -0.83% | 56,166 |
| Aug 24, 2026 | 59.99 | 62.00 | 59.00 | 60.50 | 60.50 | 2.54% | 351,287 |
| Aug 21, 2026 | 57.00 | 60.00 | 57.00 | 59.00 | 59.00 | 0.85% | 820,352 |
| Aug 20, 2026 | 57.00 | 60.00 | 57.00 | 58.50 | 58.50 | - | 276,376 |
| Aug 19, 2026 | 57.70 | 60.00 | 57.00 | 58.50 | 58.50 | 0.86% | 111,058 |
| Aug 18, 2026 | 57.45 | 59.00 | 56.00 | 58.00 | 58.00 | 1.75% | 234,605 |
| Aug 17, 2026 | 57.05 | 58.00 | 55.00 | 57.00 | 57.00 | - | 133,238 |
| Aug 14, 2026 | 57.00 | 57.25 | 56.00 | 57.00 | 57.00 | - | 75,096 |
| Aug 13, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 20,798 |
| Aug 12, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | - | 983,449 |
| Aug 11, 2026 | 57.00 | 58.00 | 55.00 | 57.00 | 57.00 | - | 121,818 |
| Aug 10, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 1.79% | 171,278 |
| Aug 7, 2026 | 55.05 | 55.80 | 55.00 | 56.00 | 56.00 | - | 145,974 |
| Aug 6, 2026 | 55.50 | 56.00 | 55.00 | 56.00 | 56.00 | 1.82% | 139,773 |
| Aug 5, 2026 | 56.00 | 58.00 | 55.00 | 55.00 | 55.00 | -1.08% | 489,499 |
| Aug 4, 2026 | 56.00 | 57.00 | 55.60 | 55.60 | 55.60 | -0.71% | 206,864 |
| Aug 3, 2026 | 55.50 | 57.00 | 54.60 | 56.00 | 56.00 | 0.90% | 1,009,529 |
| Jul 31, 2026 | 55.50 | 56.00 | 55.15 | 55.50 | 55.50 | -0.18% | 190,652 |
| Jul 30, 2026 | 55.00 | 55.60 | 55.00 | 55.60 | 55.60 | 0.18% | 557,911 |
| Jul 29, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | -0.54% | 2,304,446 |
| Jul 28, 2026 | 57.00 | 58.00 | 55.00 | 55.80 | 55.80 | -2.11% | 497,727 |
| Jul 27, 2026 | 57.32 | 57.60 | 57.00 | 57.00 | 57.00 | -1.72% | 177,482 |
| Jul 24, 2026 | 58.50 | 59.00 | 57.00 | 58.00 | 58.00 | -0.85% | 90,819 |
| Jul 23, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 244,462 |
| Jul 22, 2026 | 58.50 | 60.00 | 57.00 | 58.50 | 58.50 | 0.86% | 64,834 |
| Jul 21, 2026 | 58.50 | 59.00 | 58.00 | 58.00 | 58.00 | -0.85% | 202,805 |
| Jul 20, 2026 | 59.50 | 61.00 | 58.00 | 58.50 | 58.50 | -1.68% | 162,502 |
| Jul 17, 2026 | 59.35 | 60.80 | 60.80 | 59.50 | 59.50 | 0.85% | 217,881 |