The Pebble Group plc (AIM:PEBB)
London · Delayed Price · Currency is GBP · Price in GBX 58.01
-0.49 (-0.84%)
Jul 24, 2026, 4:23 PM GMT
The Pebble Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 60.00 | 61.00 | 58.00 | 59.00 | 59.00 | -1.67% | 1,047,601 |
| Jul 15, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 320,607 |
| Jul 14, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | - | 384,399 |
| Jul 13, 2026 | 60.00 | 61.00 | 59.00 | 60.00 | 60.00 | 0.84% | 98,087 |
| Jul 10, 2026 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | - | 510,969 |
| Jul 9, 2026 | 59.50 | 61.00 | 58.00 | 59.50 | 59.50 | 0.85% | 771,842 |
| Jul 8, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 768,331 |
| Jul 7, 2026 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 104,926 |
| Jul 6, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 378,772 |
| Jul 3, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 104,407 |
| Jul 2, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 73,576 |
| Jul 1, 2026 | 59.00 | 59.88 | 58.55 | 59.00 | 59.00 | - | 85,851 |
| Jun 30, 2026 | 59.00 | 60.00 | 59.16 | 59.00 | 59.00 | - | 139,664 |
| Jun 29, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 191,923 |
| Jun 26, 2026 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | - | 58,199 |
| Jun 25, 2026 | 59.00 | 60.00 | 58.66 | 59.00 | 59.00 | - | 88,478 |
| Jun 24, 2026 | 59.00 | 60.00 | 58.90 | 59.00 | 59.00 | - | 533,706 |
| Jun 23, 2026 | 61.00 | 61.00 | 61.00 | 59.00 | 59.00 | -3.28% | 481,143 |
| Jun 22, 2026 | 60.50 | 61.00 | 58.70 | 61.00 | 61.00 | 0.83% | 305,950 |
| Jun 19, 2026 | 57.50 | 61.98 | 56.00 | 60.50 | 60.50 | 5.22% | 790,089 |
| Jun 18, 2026 | 56.50 | 59.00 | 55.00 | 57.50 | 57.50 | 1.77% | 737,301 |
| Jun 17, 2026 | 57.00 | 58.00 | 55.00 | 56.50 | 56.50 | -0.88% | 112,790 |
| Jun 16, 2026 | 57.00 | 58.00 | 56.00 | 57.00 | 57.00 | 0.35% | 216,198 |
| Jun 15, 2026 | 57.00 | 58.00 | 56.00 | 56.80 | 56.80 | -0.35% | 295,627 |
| 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 |