1. Share Prices

  2. The Pebble Group PLC (PEBB)

60.25p-2.25 (-3.60%)25 Apr 2024, 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
Apr 24, 202462.50p60.00p60.00p62.50p52,684
Apr 23, 202462.50p61.75p60.00p62.50p9,466
Apr 22, 202462.50p65.00p60.25p62.50p8,241
Apr 19, 202462.50p61.42p60.00p62.50p6,452
Apr 18, 202462.50p62.50p60.08p62.50p13,202
Apr 17, 202462.50p61.89p60.02p62.50p2,119
Apr 16, 202462.50p62.50p60.05p62.50p16,787
Apr 15, 202462.50p62.25p60.00p62.50p26,026
Apr 12, 202463.50p62.95p60.00p62.50p37,288
Apr 11, 202463.50p63.31p62.03p63.50p1,367
Apr 10, 202463.50p63.63p62.00p63.50p4,995
Apr 9, 202464.50p63.75p62.25p63.50p10,035
Apr 8, 202464.50p66.00p63.00p64.50p2,998
Apr 5, 202465.00p64.00p63.00p64.50p13,969
Apr 4, 202465.00p64.00p64.00p65.00p11,497
Apr 3, 202464.50p65.97p63.00p65.00p18,863
Apr 2, 202467.00p66.65p64.25p64.50p52,190
Mar 28, 202467.00p69.00p65.20p67.00p3,254
Mar 27, 202467.00p67.00p65.00p67.00p16,971
Mar 26, 202467.00p66.95p65.00p67.00p7,941
Mar 25, 202471.00p72.00p65.15p67.00p70,961
Mar 22, 202465.00p72.00p65.76p72.00p3,575,960
Mar 21, 202465.00p65.76p64.53p65.00p64,058
Mar 20, 202467.50p67.00p64.00p65.00p3,924,088
Mar 19, 202467.00p70.00p64.00p67.50p4,342,040
Mar 18, 202462.00p64.95p61.61p62.50p105,839
Mar 15, 202461.50p64.00p59.00p62.00p66,971
Mar 14, 202461.50p63.80p61.00p61.50p1,025,051
Mar 13, 202461.50p64.00p59.00p61.50p125,359
Mar 12, 202461.50p63.00p60.10p61.50p5,713
Mar 11, 202461.50p64.00p59.75p61.50p38,484
Mar 8, 202461.00p62.71p59.30p61.50p73,226
Mar 7, 202459.00p60.00p59.00p59.00p2,966,160
Mar 6, 202459.00p59.99p59.00p59.00p2,825
Mar 5, 202459.00p60.00p58.50p59.00p1,548,462
Mar 4, 202458.50p60.00p58.00p59.00p17,355
Mar 1, 202458.50p60.00p57.00p58.50p21,485,816
Feb 29, 202458.50p58.50p57.15p58.50p3,943
Feb 28, 202458.50p60.00p57.13p58.50p8,479
Feb 27, 202457.00p60.00p54.00p58.50p61,284
Feb 26, 202456.50p57.95p55.00p57.00p11,500,791
Feb 23, 202456.50p58.25p55.00p56.50p51,813
Feb 22, 202454.50p58.00p54.08p55.50p21,418
Feb 21, 202454.00p54.80p53.00p54.50p26,310
Feb 20, 202454.00p55.00p52.00p54.00p27,837
Feb 19, 202451.50p55.25p50.78p54.00p31,796
Feb 16, 202451.50p52.75p51.00p51.50p879,768
Feb 15, 202453.00p53.00p50.75p51.00p7,707,163
Feb 14, 202453.50p56.00p52.10p54.00p6,829
Feb 13, 202453.50p54.50p51.75p53.50p30,330
12345
Showing 1 to 50 of 248

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 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,500.0013.38
Inchcape PLC786.009.32
Barclays PLC201.955.66
Astrazeneca PLC11,968.005.43
Unilever PLC4,066.005.26
Close Brothers Group PLC471.802.83

Fallers

CompanyPrice% Chg
Moonpig Group PLC154.00-13.29
Trainline PLC305.51-10.93
Indivior PLC1,437.00-5.09
Legal & General Group PLC232.00-6.68
Wh Smith PLC1,173.00-6.76
Bae Systems PLC1,293.50-5.13