The Pebble Group plc (AIM:PEBB)
London · Delayed Price · Currency is GBP · Price in GBX 54.50
+0.50 (0.93%)
Oct 16, 2026, 5:15 PM GMT
The Pebble Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 54.00 | 55.00 | 53.00 | 54.50 | 54.50 | 0.93% | 732,679 |
| Oct 15, 2026 | 55.50 | 56.00 | 54.00 | 54.00 | 54.00 | -4.26% | 299,332 |
| Oct 14, 2026 | 57.00 | 56.40 | 56.00 | 56.40 | 56.40 | -1.05% | 90,592 |
| Oct 13, 2026 | 57.75 | 58.00 | 56.25 | 57.00 | 57.00 | -0.87% | 242,233 |
| Oct 12, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | - | 192,106 |
| Oct 9, 2026 | 57.00 | 58.00 | 56.00 | 57.50 | 57.50 | 0.88% | 172,127 |
| Oct 8, 2026 | 57.25 | 58.00 | 55.50 | 57.00 | 57.00 | -2.56% | 639,193 |
| Oct 7, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | - | 81,537 |
| Oct 6, 2026 | 61.00 | 62.00 | 58.00 | 58.50 | 58.50 | -4.10% | 238,559 |
| Oct 5, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | - | 101,499 |
| Oct 2, 2026 | 61.00 | 61.00 | 60.05 | 61.00 | 61.00 | - | 25,697 |
| Oct 1, 2026 | 60.90 | 62.00 | 60.00 | 61.00 | 61.00 | - | 31,251 |
| Sep 30, 2026 | 61.10 | 61.10 | 60.02 | 61.00 | 61.00 | - | 196,632 |
| Sep 29, 2026 | 61.00 | 62.00 | 60.10 | 61.00 | 61.00 | - | 135,334 |
| Sep 28, 2026 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -4.69% | 232,219 |
| Sep 25, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | - | 426,024 |
| 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 |