The Pebble Group plc (AIM:PEBB)
London
· Delayed Price · Currency is GBP · Price in GBX 47.50
0.00 (0.00%)
At close: Dec 5, 2025
The Pebble Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 4,873 |
| Dec 4, 2025 | 47.00 | 47.10 | 47.00 | 47.50 | 47.50 | - | 2,284 |
| Dec 3, 2025 | 47.50 | 47.38 | 47.10 | 47.50 | 47.50 | - | 4,281 |
| Dec 2, 2025 | 48.00 | 48.00 | 47.10 | 47.50 | 47.50 | - | 218,666 |
| Dec 1, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 134,795 |
| Nov 28, 2025 | 47.50 | 47.40 | 47.13 | 47.50 | 47.50 | - | 11,337 |
| Nov 27, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | - | 111,973 |
| Nov 26, 2025 | 47.48 | 48.00 | 47.13 | 47.50 | 47.50 | - | 138,620 |
| Nov 25, 2025 | 46.00 | 47.50 | 46.00 | 47.50 | 47.50 | 1.06% | 122,308 |
| Nov 24, 2025 | 47.00 | 47.20 | 46.20 | 47.00 | 47.00 | - | 31,948 |
| Nov 21, 2025 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 15,977 |
| Nov 20, 2025 | 47.50 | 47.65 | 46.00 | 47.00 | 47.00 | -2.08% | 327,326 |
| Nov 19, 2025 | 47.50 | 48.00 | 47.00 | 48.00 | 48.00 | 1.05% | 16,883 |
| Nov 18, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | 1.93% | 70,493 |
| Nov 17, 2025 | 47.00 | 48.00 | 46.60 | 46.60 | 46.60 | -0.85% | 84,018 |
| Nov 14, 2025 | 45.50 | 46.80 | 46.00 | 47.00 | 47.00 | 3.30% | 212,236 |
| Nov 13, 2025 | 44.50 | 46.00 | 44.00 | 45.50 | 45.50 | 2.25% | 232,065 |
| Nov 12, 2025 | 44.70 | 45.00 | 44.00 | 44.50 | 44.50 | -0.45% | 132,643 |
| Nov 11, 2025 | 45.20 | 45.49 | 44.40 | 44.70 | 44.70 | -1.11% | 8,781 |
| Nov 10, 2025 | 47.00 | 47.00 | 44.60 | 45.20 | 45.20 | -0.66% | 147,186 |
| Nov 7, 2025 | 46.50 | 47.00 | 45.00 | 45.50 | 45.50 | -2.15% | 81,780 |
| Nov 6, 2025 | 47.00 | 47.00 | 46.00 | 46.50 | 46.50 | -1.06% | 27,734 |
| Nov 5, 2025 | 47.50 | 48.00 | 46.00 | 47.00 | 47.00 | -1.05% | 31,206 |
| Nov 4, 2025 | 47.50 | 47.70 | 47.00 | 47.50 | 47.50 | - | 218,694 |
| Nov 3, 2025 | 48.50 | 49.00 | 47.00 | 47.50 | 47.50 | -2.06% | 31,318 |
| Oct 31, 2025 | 48.50 | 49.00 | 48.10 | 48.50 | 48.50 | - | 411,715 |
| Oct 30, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 874,347 |
| Oct 29, 2025 | 48.50 | 48.80 | 48.10 | 48.50 | 48.50 | - | 1,638,762 |
| Oct 28, 2025 | 48.50 | 48.60 | 48.25 | 48.50 | 48.50 | - | 14,202 |
| Oct 27, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 17,326 |
| Oct 24, 2025 | 48.50 | 48.65 | 48.00 | 48.50 | 48.50 | - | 34,723 |
| Oct 23, 2025 | 48.50 | 49.00 | 47.60 | 48.50 | 48.50 | - | 181,256 |
| Oct 22, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 1,528,156 |
| Oct 21, 2025 | 48.50 | 49.00 | 46.60 | 48.50 | 48.50 | - | 978,559 |
| Oct 20, 2025 | 50.00 | 51.00 | 48.00 | 48.50 | 48.50 | -3.00% | 41,778 |
| Oct 17, 2025 | 50.00 | 51.00 | 49.00 | 50.00 | 50.00 | - | 23,851 |
| Oct 16, 2025 | 51.00 | 52.00 | 49.60 | 50.00 | 50.00 | -1.96% | 147,730 |
| Oct 15, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 22,976 |
| Oct 14, 2025 | 51.00 | 52.00 | 50.20 | 51.00 | 51.00 | - | 20,701 |
| Oct 13, 2025 | 51.00 | 50.98 | 50.00 | 51.00 | 51.00 | - | 40,690 |
| Oct 10, 2025 | 51.00 | 51.50 | 50.13 | 51.00 | 51.00 | 0.99% | 29,808 |
| Oct 9, 2025 | 51.00 | 52.00 | 50.35 | 50.50 | 50.50 | -0.98% | 56,472 |
| Oct 8, 2025 | 51.50 | 53.00 | 50.00 | 51.00 | 51.00 | -1.92% | 1,772,208 |
| Oct 7, 2025 | 52.50 | 53.00 | 50.00 | 52.00 | 52.00 | -0.95% | 79,271 |
| Oct 6, 2025 | 52.50 | 53.00 | 52.38 | 52.50 | 52.50 | - | 33,412 |
| Oct 3, 2025 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 47,880 |
| Oct 2, 2025 | 52.50 | 53.00 | 52.01 | 52.50 | 52.50 | - | 17,062 |
| Oct 1, 2025 | 51.50 | 53.00 | 51.00 | 52.50 | 52.50 | 1.94% | 57,191 |
| Sep 30, 2025 | 51.25 | 52.00 | 51.00 | 51.50 | 51.50 | -0.96% | 51,447 |
| Sep 29, 2025 | 50.50 | 53.00 | 50.00 | 52.00 | 52.00 | 2.97% | 217,117 |
| Sep 26, 2025 | 50.50 | 51.00 | 50.20 | 50.50 | 50.50 | - | 1,924 |
| Sep 25, 2025 | 49.50 | 51.00 | 49.40 | 50.50 | 50.50 | 2.02% | 313,384 |
| Sep 24, 2025 | 49.50 | 50.00 | 49.25 | 49.50 | 49.50 | - | 55,662 |
| Sep 23, 2025 | 49.50 | 50.00 | 49.25 | 49.50 | 49.50 | - | 16,040 |
| Sep 22, 2025 | 49.50 | 50.00 | 49.42 | 49.50 | 49.50 | - | 42,777 |
| Sep 19, 2025 | 49.50 | 50.00 | 49.00 | 49.50 | 49.50 | - | 5,614,517 |
| Sep 18, 2025 | 49.50 | 50.00 | 48.20 | 49.50 | 49.50 | - | 106,954 |
| Sep 17, 2025 | 50.00 | 51.00 | 49.00 | 49.50 | 49.50 | -1.00% | 43,037 |
| Sep 16, 2025 | 50.10 | 51.00 | 49.00 | 50.00 | 50.00 | -0.20% | 172,942 |
| Sep 15, 2025 | 50.50 | 51.00 | 49.20 | 50.10 | 50.10 | -0.79% | 44,948 |
| Sep 12, 2025 | 50.50 | 50.40 | 50.00 | 50.50 | 50.50 | - | 380,201 |
| Sep 11, 2025 | 50.50 | 50.42 | 50.00 | 50.50 | 50.50 | - | 66,568 |
| Sep 10, 2025 | 50.50 | 51.00 | 50.00 | 50.50 | 50.50 | - | 123,551 |
| Sep 9, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.50 | -0.98% | 348,005 |
| Sep 8, 2025 | 51.00 | 51.40 | 50.00 | 51.00 | 51.00 | - | 65,633 |
| Sep 5, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 75,381 |
| Sep 4, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | - | 317,017 |
| Sep 3, 2025 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | -0.97% | 97,339 |
| Sep 2, 2025 | 51.50 | 52.70 | 50.30 | 51.50 | 51.50 | - | 89,523 |
| Sep 1, 2025 | 53.50 | 54.00 | 50.00 | 51.50 | 51.50 | -3.74% | 149,894 |
| Aug 29, 2025 | 55.50 | 56.00 | 53.00 | 53.50 | 53.50 | -3.60% | 97,576 |
| Aug 28, 2025 | 56.00 | 57.00 | 55.00 | 55.50 | 55.50 | -0.89% | 225,468 |
| Aug 27, 2025 | 56.00 | 56.13 | 55.72 | 56.00 | 56.00 | - | 62,756 |
| Aug 26, 2025 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | - | 429,184 |
| Aug 22, 2025 | 56.00 | 57.00 | 56.00 | 56.00 | 56.00 | - | 1,489,282 |
| Aug 21, 2025 | 56.25 | 57.88 | 56.00 | 56.00 | 56.00 | -0.44% | 257,238 |
| Aug 20, 2025 | 56.25 | 56.40 | 56.13 | 56.25 | 56.25 | - | 15,457 |
| Aug 19, 2025 | 56.25 | 56.50 | 56.00 | 56.25 | 56.25 | - | 64,446 |
| Aug 18, 2025 | 56.50 | 56.50 | 56.00 | 56.25 | 56.25 | -3.02% | 107,834 |
| Aug 15, 2025 | 56.50 | 58.00 | 56.00 | 58.00 | 58.00 | 2.65% | 79,762 |
| Aug 14, 2025 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | - | 40,751 |
| Aug 13, 2025 | 56.50 | 56.65 | 56.30 | 56.50 | 56.50 | - | 51,502 |
| Aug 12, 2025 | 56.50 | 56.60 | 56.11 | 56.50 | 56.50 | - | 65,512 |
| Aug 11, 2025 | 57.00 | 61.00 | 56.00 | 56.50 | 56.50 | -0.88% | 10,872,190 |
| Aug 8, 2025 | 58.00 | 59.00 | 56.00 | 57.00 | 57.00 | -3.39% | 86,244 |
| Aug 7, 2025 | 59.50 | 60.00 | 58.15 | 59.00 | 59.00 | -0.84% | 81,532 |
| Aug 6, 2025 | 59.50 | 60.00 | 59.00 | 59.50 | 59.50 | - | 54,137 |
| Aug 5, 2025 | 59.00 | 60.00 | 59.40 | 59.50 | 59.50 | 0.85% | 101,451 |
| Aug 4, 2025 | 57.50 | 60.00 | 57.00 | 59.00 | 59.00 | 2.61% | 232,028 |
| Aug 1, 2025 | 55.50 | 57.00 | 55.00 | 57.50 | 57.50 | 3.60% | 203,256 |
| Jul 31, 2025 | 55.25 | 55.52 | 55.00 | 55.50 | 55.50 | 0.45% | 391,822 |
| Jul 30, 2025 | 53.50 | 55.50 | 53.22 | 55.25 | 55.25 | 3.27% | 1,723,963 |
| Jul 29, 2025 | 53.00 | 54.45 | 52.00 | 53.50 | 53.50 | 0.94% | 79,107 |
| Jul 28, 2025 | 51.25 | 53.50 | 50.50 | 53.00 | 53.00 | 3.41% | 229,600 |
| Jul 25, 2025 | 51.25 | 52.00 | 51.25 | 51.25 | 51.25 | - | 49,209 |
| Jul 24, 2025 | 51.25 | 52.00 | 50.50 | 51.25 | 51.25 | - | 35,090 |
| Jul 23, 2025 | 50.50 | 51.80 | 50.00 | 51.25 | 51.25 | 1.49% | 1,772,821 |
| Jul 22, 2025 | 51.50 | 51.40 | 50.00 | 50.50 | 50.50 | -1.94% | 175,647 |
| Jul 21, 2025 | 51.00 | 53.00 | 50.00 | 51.50 | 51.50 | 6.19% | 387,734 |
| Jul 18, 2025 | 48.50 | 49.00 | 48.00 | 48.50 | 48.50 | - | 100,452 |