The Pebble Group plc (AIM:PEBB)
London · Delayed Price · Currency is GBP · Price in GBX 59.50
+0.50 (0.85%)
May 22, 2026, 3:24 PM GMT
The Pebble Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 46.16 | - | 1,102,110 |
| Mar 27, 2026 | 48.50 | 49.00 | 47.25 | 48.00 | 46.16 | - | 112,862 |
| Mar 26, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 46.16 | - | 2,482,620 |
| Mar 25, 2026 | 48.50 | 49.00 | 47.00 | 48.00 | 46.16 | -1.03% | 47,470 |
| Mar 24, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 46.64 | - | 2,792 |
| Mar 23, 2026 | 48.50 | 48.20 | 48.00 | 48.50 | 46.64 | - | 94,796 |
| Mar 20, 2026 | 49.50 | 50.00 | 48.00 | 48.50 | 46.64 | -2.02% | 32,975 |
| Mar 19, 2026 | 49.50 | 50.00 | 49.01 | 49.50 | 47.61 | - | 105,253 |
| Mar 18, 2026 | 50.50 | 52.00 | 49.00 | 49.50 | 47.61 | -1.00% | 148,338 |
| Mar 17, 2026 | 49.50 | 52.00 | 49.00 | 50.00 | 48.09 | 2.04% | 252,580 |
| Mar 16, 2026 | 49.00 | 49.50 | 48.00 | 49.00 | 47.12 | - | 433,149 |
| Mar 13, 2026 | 49.00 | 48.70 | 48.00 | 49.00 | 47.12 | - | 444,134 |
| Mar 12, 2026 | 48.50 | 49.50 | 48.00 | 49.00 | 47.12 | - | 49,042 |
| Mar 11, 2026 | 50.50 | 51.00 | 48.00 | 49.00 | 47.12 | -2.97% | 62,192 |