Pebble Group PLC PEBB
LSE · United Kingdom · Commercial Services
GBp 61.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 61.00 | 0.00% | GBp 60.90 | GBp 62.00 | GBp 60.00 | 31.25K |
| 2026-09-30 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 61.10 | GBp 60.02 | 196.63K |
| 2026-09-29 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 62.00 | GBp 60.10 | 135.33K |
| 2026-09-28 | GBp 61.00 | -4.69% | GBp 64.00 | GBp 65.00 | GBp 60.00 | 232.22K |
| 2026-09-25 | GBp 64.00 | 0.00% | GBp 64.00 | GBp 65.00 | GBp 63.00 | 426.02K |
| 2026-09-24 | GBp 64.00 | -3.76% | GBp 66.50 | GBp 68.00 | GBp 63.00 | 144.78K |
| 2026-09-23 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 67.40 | GBp 65.00 | 37.22K |
| 2026-09-22 | GBp 66.50 | 0.00% | GBp 66.50 | GBp 68.00 | GBp 65.00 | 32.66K |
| 2026-09-21 | GBp 66.50 | -0.75% | GBp 67.00 | GBp 68.00 | GBp 65.00 | 496.10K |
| 2026-09-18 | GBp 67.00 | 0.00% | GBp 67.50 | GBp 68.00 | GBp 66.10 | 299.95K |
| 2026-09-17 | GBp 67.00 | 0.00% | GBp 67.00 | GBp 69.00 | GBp 65.36 | 486.59K |
| 2026-09-16 | GBp 67.00 | +7.20% | GBp 63.00 | GBp 68.00 | GBp 63.00 | 528.78K |
| 2026-09-15 | GBp 62.50 | +2.46% | GBp 61.00 | GBp 64.00 | GBp 54.00 | 27.35M |
| 2026-09-14 | GBp 61.00 | -0.81% | GBp 61.50 | GBp 63.00 | GBp 60.50 | 256.39K |
| 2026-09-11 | GBp 61.50 | +0.82% | GBp 61.00 | GBp 62.00 | GBp 60.00 | 149.01K |
| 2026-09-10 | GBp 61.00 | -0.81% | GBp 61.50 | GBp 63.00 | GBp 60.00 | 114.66K |
| 2026-09-09 | GBp 61.50 | +3.36% | GBp 59.50 | GBp 62.70 | GBp 59.15 | 608.83K |
| 2026-09-08 | GBp 59.50 | -2.46% | GBp 62.00 | GBp 63.00 | GBp 59.00 | 303.76K |
| 2026-09-07 | GBp 61.00 | +3.39% | GBp 59.00 | GBp 61.90 | GBp 58.00 | 525.35K |
| 2026-09-04 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 130.40K |
| 2026-09-03 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 26.34K |
| 2026-09-02 | GBp 59.00 | -1.67% | GBp 59.00 | GBp 59.80 | GBp 58.63 | 434.09K |
| 2026-09-01 | GBp 60.00 | +1.69% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 90.09K |
| 2026-08-28 | GBp 59.00 | -0.84% | GBp 59.50 | GBp 60.00 | GBp 58.65 | 419.45K |
| 2026-08-27 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 60.00 | GBp 58.27 | 341.83K |
| 2026-08-26 | GBp 59.50 | -0.83% | GBp 60.00 | GBp 61.00 | GBp 59.00 | 508.12K |
| 2026-08-25 | GBp 60.00 | -0.83% | GBp 60.00 | GBp 61.00 | GBp 60.75 | 56.17K |
| 2026-08-24 | GBp 60.50 | +2.54% | GBp 59.50 | GBp 62.00 | GBp 59.00 | 351.29K |
| 2026-08-21 | GBp 59.00 | +0.85% | GBp 58.50 | GBp 60.00 | GBp 57.00 | 1.17M |
| 2026-08-20 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 60.00 | GBp 57.00 | 526.38K |
| 2026-08-19 | GBp 58.50 | +0.86% | GBp 58.00 | GBp 60.00 | GBp 57.00 | 111.06K |
| 2026-08-18 | GBp 58.00 | +1.75% | GBp 57.00 | GBp 59.00 | GBp 56.00 | 234.60K |
| 2026-08-17 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 58.00 | GBp 55.00 | 133.24K |
| 2026-08-14 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 57.25 | GBp 56.00 | 175.10K |
| 2026-08-13 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 70.80K |
| 2026-08-12 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 983.45K |
| 2026-08-11 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 58.00 | GBp 55.00 | 121.82K |
| 2026-08-10 | GBp 57.00 | +1.79% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 171.28K |
| 2026-08-07 | GBp 56.00 | 0.00% | GBp 55.50 | GBp 57.00 | GBp 55.00 | 145.97K |
| 2026-08-06 | GBp 56.00 | +1.82% | GBp 55.50 | GBp 56.00 | GBp 55.00 | 139.77K |
| 2026-08-05 | GBp 55.00 | -1.08% | GBp 56.00 | GBp 58.00 | GBp 55.00 | 489.50K |
| 2026-08-04 | GBp 55.60 | -0.71% | GBp 56.00 | GBp 57.00 | GBp 55.60 | 206.86K |
| 2026-08-03 | GBp 56.00 | +0.90% | GBp 55.50 | GBp 57.00 | GBp 54.60 | 1.21M |
| 2026-07-31 | GBp 55.50 | -0.18% | GBp 55.50 | GBp 56.00 | GBp 55.15 | 260.65K |
| 2026-07-30 | GBp 55.60 | +0.18% | GBp 55.00 | GBp 56.00 | GBp 54.00 | 1.41M |
| 2026-07-29 | GBp 55.50 | -0.54% | GBp 55.50 | GBp 56.00 | GBp 55.00 | 2.30M |
| 2026-07-28 | GBp 55.80 | -2.11% | GBp 57.00 | GBp 58.00 | GBp 55.00 | 607.73K |
| 2026-07-27 | GBp 57.00 | -1.72% | GBp 58.00 | GBp 59.00 | GBp 56.00 | 477.48K |
| 2026-07-24 | GBp 58.00 | -0.85% | GBp 58.50 | GBp 59.00 | GBp 57.00 | 90.82K |
| 2026-07-23 | GBp 58.50 | 0.00% | GBp 58.50 | GBp 59.00 | GBp 58.00 | 344.46K |
| 2026-07-22 | GBp 58.50 | +0.86% | GBp 58.50 | GBp 60.00 | GBp 57.00 | 64.83K |
| 2026-07-21 | GBp 58.00 | -0.85% | GBp 58.50 | GBp 59.00 | GBp 58.00 | 352.81K |
| 2026-07-20 | GBp 58.50 | -1.68% | GBp 59.50 | GBp 61.00 | GBp 58.00 | 227.00K |
| 2026-07-17 | GBp 59.50 | +0.85% | GBp 59.50 | GBp 61.00 | GBp 58.00 | 217.88K |
| 2026-07-16 | GBp 59.00 | -1.67% | GBp 60.00 | GBp 61.00 | GBp 58.00 | 1.05M |
| 2026-07-15 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 59.00 | 320.61K |
| 2026-07-14 | GBp 60.00 | 0.00% | GBp 60.00 | GBp 61.00 | GBp 59.00 | 584.40K |
| 2026-07-13 | GBp 60.00 | +0.84% | GBp 60.00 | GBp 61.00 | GBp 59.00 | 98.09K |
| 2026-07-10 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 61.00 | GBp 58.00 | 510.97K |
| 2026-07-09 | GBp 59.50 | +0.85% | GBp 59.50 | GBp 61.00 | GBp 58.00 | 771.84K |
| 2026-07-08 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 768.33K |
| 2026-07-07 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 154.93K |
| 2026-07-06 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 378.77K |
| 2026-07-03 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 104.41K |
| 2026-07-02 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 73.58K |
| 2026-07-01 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 59.88 | GBp 58.55 | 85.85K |
| 2026-06-30 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 59.16 | 139.66K |
| 2026-06-29 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 191.92K |
| 2026-06-26 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.00 | 58.20K |
| 2026-06-25 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.66 | 88.48K |
| 2026-06-24 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.90 | 533.71K |
| 2026-06-23 | GBp 59.00 | -3.28% | GBp 59.00 | GBp 61.00 | GBp 58.00 | 2.78M |
| 2026-06-22 | GBp 61.00 | +0.83% | GBp 60.50 | GBp 61.00 | GBp 58.70 | 305.95K |
| 2026-06-19 | GBp 60.50 | +5.22% | GBp 57.50 | GBp 61.98 | GBp 56.00 | 790.09K |
| 2026-06-18 | GBp 57.50 | +1.77% | GBp 56.50 | GBp 59.00 | GBp 55.00 | 737.30K |
| 2026-06-17 | GBp 56.50 | -0.88% | GBp 57.00 | GBp 58.00 | GBp 55.00 | 262.79K |
| 2026-06-16 | GBp 57.00 | +0.35% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 216.20K |
| 2026-06-15 | GBp 56.80 | -0.35% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 295.63K |
| 2026-06-12 | GBp 57.00 | 0.00% | GBp 57.00 | GBp 57.80 | GBp 56.00 | 26.11K |
| 2026-06-11 | GBp 57.00 | -5.00% | GBp 57.00 | GBp 58.00 | GBp 56.00 | 14.80K |
| 2026-06-10 | GBp 60.00 | +1.69% | GBp 59.00 | GBp 60.00 | GBp 56.22 | 211.58K |
| 2026-06-09 | GBp 59.00 | 0.00% | GBp 59.00 | GBp 60.00 | GBp 58.02 | 2.72M |
| 2026-06-08 | GBp 59.00 | -1.67% | GBp 59.50 | GBp 60.00 | GBp 58.52 | 160.52K |
| 2026-06-05 | GBp 60.00 | -1.64% | GBp 61.00 | GBp 62.00 | GBp 59.25 | 163.74K |
| 2026-06-04 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 61.13 | GBp 60.10 | 48.79K |
| 2026-06-03 | GBp 61.00 | 0.00% | GBp 61.00 | GBp 62.00 | GBp 60.00 | 189.20K |
| 2026-06-02 | GBp 61.00 | +2.52% | GBp 59.50 | GBp 62.00 | GBp 59.50 | 10.15M |
| 2026-06-01 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 60.00 | GBp 59.00 | 14.02K |
| 2026-05-29 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 60.00 | GBp 59.00 | 283.18K |
| 2026-05-28 | GBp 59.50 | 0.00% | GBp 59.50 | GBp 60.00 | GBp 59.00 | 45.80K |