The Pebble Group plc (AIM:PEBB)
London
· Delayed Price · Currency is GBP · Price in GBX 52.00
-0.50 (-0.95%)
Mar 6, 2026, 2:15 PM GMT
The Pebble Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 52.00 | 52.50 | 52.00 | 52.00 | - | -0.95% | 164,437 |
| Mar 4, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 47,065 |
| Mar 3, 2026 | 52.30 | 53.00 | 52.25 | 52.50 | 52.50 | -0.94% | 2,000,454 |
| Mar 2, 2026 | 53.50 | 54.00 | 52.00 | 53.00 | 53.00 | -0.93% | 23,361 |
| Feb 27, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 53.50 | -0.93% | 33,846 |
| Feb 26, 2026 | 54.00 | 53.90 | 53.45 | 54.00 | 54.00 | - | 43,874 |
| Feb 25, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 197,283 |
| Feb 24, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 726,786 |
| Feb 23, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 23,415 |
| Feb 20, 2026 | 54.00 | 55.00 | 53.25 | 54.00 | 54.00 | - | 46,688 |
| Feb 19, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | - | 10,446 |
| Feb 18, 2026 | 53.50 | 55.00 | 53.00 | 54.00 | 54.00 | 0.93% | 14,745 |
| Feb 17, 2026 | 52.75 | 55.00 | 51.00 | 53.50 | 53.50 | 3.88% | 159,146 |
| Feb 16, 2026 | 50.00 | 52.87 | 48.00 | 51.50 | 51.50 | 3.00% | 67,125 |
| Feb 13, 2026 | 50.00 | 52.00 | 48.50 | 50.00 | 50.00 | - | 555,588 |
| Feb 12, 2026 | 50.00 | 50.50 | 48.00 | 50.00 | 50.00 | - | 303,093 |
| Feb 11, 2026 | 49.60 | 50.50 | 49.60 | 50.00 | 50.00 | - | 5,388 |
| Feb 10, 2026 | 50.77 | 52.00 | 48.00 | 50.00 | 50.00 | - | 556,131 |
| Feb 9, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 8,741 |
| Feb 6, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 1,963 |
| Feb 5, 2026 | 50.00 | 52.00 | 49.20 | 50.00 | 50.00 | - | 22,801 |
| Feb 4, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 50.00 | - | 27,073 |
| Feb 3, 2026 | 50.00 | 51.00 | 48.60 | 50.00 | 50.00 | - | 37,704 |
| Feb 2, 2026 | 51.00 | 52.00 | 48.00 | 50.00 | 50.00 | -1.96% | 25,983 |
| Jan 30, 2026 | 51.00 | 51.40 | 50.00 | 51.00 | 51.00 | - | 754,547 |
| Jan 29, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 1,778,387 |
| Jan 28, 2026 | 49.50 | 51.60 | 48.00 | 50.00 | 50.00 | 1.01% | 25,456 |
| Jan 27, 2026 | 51.00 | 52.00 | 49.00 | 49.50 | 49.50 | -4.81% | 59,918 |
| Jan 26, 2026 | 50.50 | 54.00 | 50.00 | 52.00 | 52.00 | 2.97% | 351,367 |
| Jan 23, 2026 | 48.00 | 52.00 | 48.00 | 50.50 | 50.50 | 5.21% | 724,303 |
| Jan 22, 2026 | 48.00 | 48.35 | 47.50 | 48.00 | 48.00 | - | 13,665 |
| Jan 21, 2026 | 47.55 | 49.00 | 47.00 | 48.00 | 48.00 | - | 176,887 |
| Jan 20, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 48.00 | - | 702,893 |
| Jan 19, 2026 | 47.00 | 48.50 | 47.00 | 48.00 | 48.00 | 2.13% | 92,000 |
| Jan 16, 2026 | 47.48 | 47.90 | 47.00 | 47.00 | 47.00 | -0.42% | 36,693 |
| Jan 15, 2026 | 46.00 | 47.80 | 46.50 | 47.20 | 47.20 | 6.07% | 603,239 |
| Jan 14, 2026 | 44.50 | 45.00 | 44.30 | 44.50 | 44.50 | - | 192,691 |
| Jan 13, 2026 | 43.50 | 45.00 | 43.00 | 44.50 | 44.50 | 2.30% | 417,251 |
| Jan 12, 2026 | 43.00 | 44.00 | 43.00 | 43.50 | 43.50 | 1.16% | 31,902 |
| Jan 9, 2026 | 41.50 | 44.00 | 40.00 | 43.00 | 43.00 | 3.61% | 427,357 |
| Jan 8, 2026 | 41.50 | 43.00 | 41.05 | 41.50 | 41.50 | - | 32,303 |
| Jan 7, 2026 | 41.50 | 42.00 | 40.10 | 41.50 | 41.50 | 2.22% | 176,883 |
| Jan 6, 2026 | 42.00 | 43.00 | 40.00 | 40.60 | 40.60 | -3.33% | 19,599 |
| Jan 5, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 89,838 |
| Jan 2, 2026 | 43.50 | 44.00 | 42.10 | 43.00 | 43.00 | -1.15% | 228,523 |
| Dec 31, 2025 | 43.11 | 44.00 | 43.00 | 43.50 | 43.50 | 1.16% | 37,255 |
| Dec 30, 2025 | 43.50 | 44.00 | 43.00 | 43.00 | 43.00 | -1.15% | 29,711 |
| Dec 29, 2025 | 43.50 | 44.00 | 43.12 | 43.50 | 43.50 | - | 3,284 |
| Dec 24, 2025 | 43.50 | 44.00 | 44.00 | 43.50 | 43.50 | - | 4 |
| Dec 23, 2025 | 45.00 | 46.00 | 43.00 | 43.50 | 43.50 | -3.33% | 201,873 |
| Dec 22, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 8,600 |
| Dec 19, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | - | 41,609 |
| Dec 18, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 45.00 | 4.65% | 5,562 |
| Dec 17, 2025 | 45.00 | 45.15 | 43.00 | 43.00 | 43.00 | -4.44% | 123,952 |
| Dec 16, 2025 | 45.00 | 45.00 | 44.35 | 45.00 | 45.00 | - | 11,081 |
| Dec 15, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 45.00 | - | 5,921 |
| Dec 12, 2025 | 45.00 | 46.20 | 44.00 | 45.00 | 45.00 | - | 97,991 |
| Dec 11, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 45.00 | -4.26% | 45,462 |
| Dec 10, 2025 | 46.00 | 47.00 | 45.00 | 47.00 | 47.00 | 2.17% | 12,235 |
| Dec 9, 2025 | 46.00 | 46.40 | 45.00 | 46.00 | 46.00 | - | 77,290 |
| Dec 8, 2025 | 47.50 | 48.00 | 44.77 | 46.00 | 46.00 | -3.16% | 79,433 |
| 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 |