1. Share Prices

  2. The Pebble Group PLC (PEBB)

47.50p-0.48 (-1.01%)05 Dec 2025, 14:07
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Pebble Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 202547.10p47.10p47.00p47.50p2,284
Dec 3, 202547.50p47.38p47.10p47.50p4,281
Dec 2, 202547.50p48.00p47.10p47.50p884,212
Dec 1, 202547.50p48.00p47.00p47.50p134,794
Nov 28, 202547.50p47.40p47.15p47.40p11,320
Nov 27, 202547.45p48.00p47.00p47.50p111,973
Nov 26, 202547.50p48.00p47.13p47.50p138,620
Nov 25, 202547.00p48.00p46.00p47.50p179,391
Nov 24, 202546.61p47.15p46.20p46.61p31,930
Nov 21, 202547.00p48.00p46.00p47.00p15,977
Nov 20, 202547.50p47.65p46.00p47.00p327,325
Nov 19, 202547.50p48.00p47.00p48.00p16,883
Nov 18, 202547.50p48.00p47.00p47.50p70,493
Nov 17, 202547.00p48.00p46.60p46.60p84,018
Nov 14, 202546.00p46.80p46.00p47.00p212,235
Nov 13, 202544.50p46.00p44.00p45.50p232,064
Nov 12, 202544.00p45.00p44.00p44.50p132,643
Nov 11, 202545.49p45.49p44.40p44.70p8,781
Nov 10, 202545.00p47.00p44.60p45.20p147,186
Nov 7, 202546.50p47.00p45.00p45.50p81,779
Nov 6, 202547.00p47.00p46.00p46.50p27,734
Nov 5, 202547.50p48.00p46.00p47.00p31,205
Nov 4, 202547.50p47.70p47.00p47.50p218,694
Nov 3, 202548.00p49.00p47.00p47.60p29,276
Oct 31, 202548.50p49.00p48.10p48.50p411,714
Oct 30, 202548.50p49.00p48.00p48.50p874,346
Oct 29, 202548.50p48.80p48.10p48.50p1,638,762
Oct 28, 202548.50p48.59p48.25p48.50p14,202
Oct 27, 202548.50p49.00p48.00p48.50p17,326
Oct 24, 202548.50p48.65p48.00p48.50p34,723
Oct 23, 202548.50p49.00p47.60p48.50p181,256
Oct 22, 202548.50p49.00p48.00p48.50p1,528,156
Oct 21, 202548.50p49.00p46.60p48.50p978,559
Oct 20, 202550.00p51.00p48.00p48.50p41,778
Oct 17, 202549.15p51.00p49.00p50.00p23,851
Oct 16, 202551.00p52.00p49.60p50.00p147,730
Oct 15, 202551.00p52.00p50.00p51.00p22,976
Oct 14, 202550.35p52.00p50.20p51.00p20,701
Oct 13, 202551.00p50.98p50.00p51.00p40,690
Oct 10, 202551.00p51.50p50.13p51.00p29,808
Oct 9, 202551.00p52.00p50.35p50.50p56,472
Oct 8, 202551.50p53.00p50.00p51.00p1,772,208
Oct 6, 202552.50p53.00p52.38p52.50p33,412
Oct 3, 202552.50p53.00p52.00p52.50p47,879
Oct 2, 202552.50p53.00p52.01p52.50p17,062
Oct 1, 202551.50p53.00p51.00p52.50p57,191
Sep 30, 202551.25p52.00p51.00p51.50p51,447
Sep 29, 202550.50p53.00p50.00p52.00p217,117
Sep 26, 202550.50p51.00p50.20p50.50p1,924
Sep 25, 202549.50p51.00p49.40p50.50p313,384
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC147.2013.93
Greggs PLC1,673.005.22
Elementis PLC166.804.12
Spire Healthcare Group PLC187.533.49
Ssp Group PLC169.883.02
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Big Yellow Group PLC1,010.87-5.53
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Baltic Classifieds Group PLC178.20-4.19
Goodwin PLC19,650.00-3.68
Oxford Nanopore Technologies PLC125.60-3.61