The Pebble Group plc (AIM:PEBB)
London · Delayed Price · Currency is GBP · Price in GBX 57.15
+0.15 (0.25%)
Jun 15, 2026, 2:47 PM GMT
The Pebble Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 57.00 | 57.80 | 56.00 | 57.00 | 57.00 | - | 26,106 |
| Jun 11, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | -5.00% | 14,796 |
| Jun 10, 2026 | 59.10 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | 211,581 |
| Jun 9, 2026 | 59.00 | 60.00 | 58.02 | 59.00 | 59.00 | - | 2,719,984 |
| Jun 8, 2026 | 59.50 | 60.00 | 58.52 | 59.00 | 59.00 | -1.67% | 160,520 |
| Jun 5, 2026 | 61.00 | 62.00 | 59.25 | 60.00 | 60.00 | -1.64% | 163,735 |
| Jun 4, 2026 | 61.00 | 61.13 | 60.10 | 61.00 | 61.00 | - | 48,791 |
| Jun 3, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 189,203 |
| Jun 2, 2026 | 59.50 | 62.00 | 59.50 | 61.00 | 61.00 | 2.52% | 150,371 |
| Jun 1, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 14,019 |
| May 29, 2026 | 59.85 | 60.00 | 59.00 | 59.50 | 59.50 | - | 233,175 |
| May 28, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 45,804 |
| May 27, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 185,379 |
| May 26, 2026 | 59.36 | 60.00 | 59.00 | 59.50 | 59.50 | - | 135,227 |
| May 22, 2026 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | 0.85% | 24,581 |
| May 21, 2026 | 59.50 | 60.00 | 59.00 | 59.00 | 59.00 | -0.84% | 65,160 |
| May 20, 2026 | 60.00 | 61.00 | 59.00 | 59.50 | 59.50 | -1.65% | 66,743 |
| May 19, 2026 | 56.00 | 62.00 | 55.00 | 60.50 | 60.50 | 8.04% | 691,560 |
| May 18, 2026 | 56.60 | 57.00 | 55.00 | 56.00 | 56.00 | - | 252,692 |
| May 15, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 162,067 |
| May 14, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 180,998 |
| May 13, 2026 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 75,210 |
| May 12, 2026 | 55.50 | 57.00 | 54.00 | 56.00 | 56.00 | 0.90% | 47,761 |
| May 11, 2026 | 54.00 | 57.00 | 53.00 | 55.50 | 55.50 | 2.78% | 105,861 |
| May 8, 2026 | 54.00 | 54.60 | 53.50 | 54.00 | 54.00 | - | 406,995 |
| May 7, 2026 | 54.50 | 55.00 | 53.00 | 54.00 | 54.00 | - | 570,986 |
| May 6, 2026 | 54.50 | 55.00 | 54.00 | 54.00 | 54.00 | -0.92% | 832,625 |
| May 5, 2026 | 54.00 | 55.00 | 53.50 | 54.50 | 54.50 | 0.93% | 706,132 |
| May 1, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 58,428 |
| Apr 30, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 250,226 |
| Apr 29, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2.86% | 184,778 |
| Apr 28, 2026 | 52.50 | 52.42 | 52.00 | 52.50 | 52.50 | - | 79,889 |
| Apr 27, 2026 | 52.50 | 52.60 | 52.00 | 52.50 | 52.50 | - | 81,930 |
| Apr 24, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 174,939 |
| Apr 23, 2026 | 53.00 | 55.00 | 52.00 | 52.50 | 52.50 | -0.94% | 270,525 |
| Apr 22, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 247,511 |
| Apr 21, 2026 | 52.50 | 53.50 | 51.00 | 52.00 | 52.00 | -0.95% | 560,151 |
| Apr 20, 2026 | 52.00 | 53.00 | 51.00 | 52.50 | 52.50 | 0.96% | 359,689 |
| Apr 17, 2026 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 180,942 |
| Apr 16, 2026 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | 1.01% | 863,492 |
| Apr 15, 2026 | 51.50 | 53.00 | 51.00 | 52.50 | 50.49 | 1.74% | 1,399,712 |
| Apr 14, 2026 | 51.50 | 52.40 | 51.27 | 51.60 | 49.62 | 1.18% | 167,820 |
| Apr 13, 2026 | 49.00 | 52.00 | 48.00 | 51.00 | 49.05 | 3.66% | 170,770 |
| Apr 10, 2026 | 49.00 | 50.00 | 48.00 | 49.20 | 47.32 | 0.41% | 4,407,828 |
| Apr 9, 2026 | 49.00 | 50.00 | 48.40 | 49.00 | 47.12 | - | 152,057 |
| Apr 8, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 47.12 | - | 263,936 |
| Apr 7, 2026 | 49.00 | 50.00 | 48.50 | 49.00 | 47.12 | - | 117,498 |
| Apr 2, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 47.12 | -1.01% | 156,821 |
| Apr 1, 2026 | 48.00 | 50.00 | 48.00 | 49.50 | 47.61 | 3.13% | 280,890 |
| Mar 31, 2026 | 48.00 | 49.00 | 47.46 | 48.00 | 46.16 | - | 161,983 |