The Pebble Group plc (AIM:PEBB)
London
· Delayed Price · Currency is GBP · Price in GBX 52.42
-0.08 (-0.15%)
Apr 28, 2026, 4:20 PM GMT
The Pebble Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.40 | 52.42 | 52.00 | 52.42 | - | -0.15% | 81,731 |
| Apr 27, 2026 | 52.50 | 52.60 | 52.00 | 52.50 | 52.50 | - | 81,930 |
| Apr 24, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 52.50 | - | 174,939 |
| Apr 23, 2026 | 53.00 | 55.00 | 52.00 | 52.50 | 52.50 | -0.94% | 270,525 |
| Apr 22, 2026 | 52.00 | 54.00 | 51.00 | 53.00 | 53.00 | 1.92% | 247,511 |
| Apr 21, 2026 | 52.50 | 53.50 | 51.00 | 52.00 | 52.00 | -0.95% | 560,151 |
| Apr 20, 2026 | 52.00 | 53.00 | 51.00 | 52.50 | 52.50 | 0.96% | 359,689 |
| Apr 17, 2026 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | 1.96% | 180,942 |
| Apr 16, 2026 | 51.50 | 52.00 | 50.00 | 51.00 | 51.00 | -2.86% | 863,492 |
| Apr 15, 2026 | 51.50 | 53.00 | 51.00 | 52.50 | 50.49 | 1.74% | 1,399,712 |
| Apr 14, 2026 | 51.50 | 52.40 | 51.27 | 51.60 | 49.62 | 1.18% | 167,820 |
| Apr 13, 2026 | 49.00 | 52.00 | 48.00 | 51.00 | 49.05 | 3.66% | 170,770 |
| Apr 10, 2026 | 49.00 | 50.00 | 48.00 | 49.20 | 47.32 | 0.41% | 4,407,828 |
| Apr 9, 2026 | 49.00 | 50.00 | 48.40 | 49.00 | 47.12 | - | 152,057 |
| Apr 8, 2026 | 49.00 | 50.00 | 48.00 | 49.00 | 47.12 | - | 263,936 |
| Apr 7, 2026 | 49.00 | 50.00 | 48.50 | 49.00 | 47.12 | - | 117,498 |
| Apr 2, 2026 | 49.50 | 50.00 | 48.00 | 49.00 | 47.12 | -1.01% | 156,821 |
| Apr 1, 2026 | 48.00 | 50.00 | 48.00 | 49.50 | 47.61 | 3.13% | 280,890 |
| Mar 31, 2026 | 48.00 | 49.00 | 47.46 | 48.00 | 46.16 | - | 161,983 |
| Mar 30, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 46.16 | - | 1,102,110 |
| Mar 27, 2026 | 48.50 | 49.00 | 47.25 | 48.00 | 46.16 | - | 112,862 |
| Mar 26, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 46.16 | - | 2,482,620 |
| Mar 25, 2026 | 48.50 | 49.00 | 47.00 | 48.00 | 46.16 | -1.03% | 47,470 |
| Mar 24, 2026 | 48.50 | 49.00 | 48.00 | 48.50 | 46.64 | - | 2,792 |
| Mar 23, 2026 | 48.50 | 48.20 | 48.00 | 48.50 | 46.64 | - | 94,796 |
| Mar 20, 2026 | 49.50 | 50.00 | 48.00 | 48.50 | 46.64 | -2.02% | 32,975 |
| Mar 19, 2026 | 49.50 | 50.00 | 49.01 | 49.50 | 47.61 | - | 105,253 |
| Mar 18, 2026 | 50.50 | 52.00 | 49.00 | 49.50 | 47.61 | -1.00% | 148,338 |
| Mar 17, 2026 | 49.50 | 52.00 | 49.00 | 50.00 | 48.09 | 2.04% | 252,580 |
| Mar 16, 2026 | 49.00 | 49.50 | 48.00 | 49.00 | 47.12 | - | 433,149 |
| Mar 13, 2026 | 49.00 | 48.70 | 48.00 | 49.00 | 47.12 | - | 444,134 |
| Mar 12, 2026 | 48.50 | 49.50 | 48.00 | 49.00 | 47.12 | - | 49,042 |
| Mar 11, 2026 | 50.50 | 51.00 | 48.00 | 49.00 | 47.12 | -2.97% | 62,192 |
| Mar 10, 2026 | 50.50 | 51.00 | 50.00 | 50.50 | 48.57 | - | 16,064 |
| Mar 9, 2026 | 52.50 | 53.00 | 50.00 | 50.50 | 48.57 | -3.81% | 69,847 |
| Mar 6, 2026 | 52.50 | 53.00 | 51.76 | 52.50 | 50.49 | - | 52,673 |
| Mar 5, 2026 | 52.50 | 52.50 | 52.00 | 52.50 | 50.49 | - | 172,453 |
| Mar 4, 2026 | 52.50 | 53.00 | 52.00 | 52.50 | 50.49 | - | 47,065 |
| Mar 3, 2026 | 52.50 | 53.00 | 52.25 | 52.50 | 50.49 | -0.94% | 3,630,608 |
| Mar 2, 2026 | 53.50 | 54.00 | 52.00 | 53.00 | 50.97 | -0.93% | 23,361 |
| Feb 27, 2026 | 53.50 | 54.00 | 53.00 | 53.50 | 51.45 | -0.93% | 33,846 |
| Feb 26, 2026 | 54.00 | 53.90 | 53.45 | 54.00 | 51.93 | - | 43,874 |
| Feb 25, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 51.93 | - | 197,283 |
| Feb 24, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 51.93 | - | 726,786 |
| Feb 23, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 51.93 | - | 23,415 |
| Feb 20, 2026 | 54.00 | 55.00 | 53.25 | 54.00 | 51.93 | - | 46,688 |
| Feb 19, 2026 | 54.00 | 55.00 | 53.00 | 54.00 | 51.93 | - | 10,446 |
| Feb 18, 2026 | 53.50 | 55.00 | 53.00 | 54.00 | 51.93 | 0.93% | 14,745 |
| Feb 17, 2026 | 51.50 | 55.00 | 51.00 | 53.50 | 51.45 | 3.88% | 159,145 |
| Feb 16, 2026 | 50.00 | 52.87 | 48.00 | 51.50 | 49.53 | 3.00% | 67,125 |
| Feb 13, 2026 | 50.00 | 52.00 | 48.50 | 50.00 | 48.09 | - | 555,588 |
| Feb 12, 2026 | 50.00 | 50.50 | 48.00 | 50.00 | 48.09 | - | 303,093 |
| Feb 11, 2026 | 50.00 | 50.50 | 49.60 | 50.00 | 48.09 | - | 5,388 |
| Feb 10, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 48.09 | - | 556,131 |
| Feb 9, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 48.09 | - | 8,741 |
| Feb 6, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 48.09 | - | 1,963 |
| Feb 5, 2026 | 50.00 | 52.00 | 49.20 | 50.00 | 48.09 | - | 22,801 |
| Feb 4, 2026 | 50.00 | 52.00 | 48.00 | 50.00 | 48.09 | - | 27,073 |
| Feb 3, 2026 | 50.00 | 51.00 | 48.60 | 50.00 | 48.09 | - | 37,704 |
| Feb 2, 2026 | 51.00 | 52.00 | 48.00 | 50.00 | 48.09 | -1.96% | 25,983 |
| Jan 30, 2026 | 51.00 | 51.40 | 50.00 | 51.00 | 49.05 | - | 754,547 |
| Jan 29, 2026 | 50.00 | 52.00 | 50.00 | 51.00 | 49.05 | 2.00% | 1,778,387 |
| Jan 28, 2026 | 49.50 | 51.60 | 48.00 | 50.00 | 48.09 | 1.01% | 25,456 |
| Jan 27, 2026 | 52.00 | 52.00 | 49.00 | 49.50 | 47.61 | -4.81% | 59,917 |
| Jan 26, 2026 | 50.50 | 54.00 | 50.00 | 52.00 | 50.01 | 2.97% | 351,367 |
| Jan 23, 2026 | 48.00 | 52.00 | 48.00 | 50.50 | 48.57 | 5.21% | 724,303 |
| Jan 22, 2026 | 48.00 | 48.35 | 47.50 | 48.00 | 46.16 | - | 13,665 |
| Jan 21, 2026 | 48.00 | 49.00 | 47.00 | 48.00 | 46.16 | - | 176,887 |
| Jan 20, 2026 | 48.00 | 48.00 | 47.00 | 48.00 | 46.16 | - | 702,893 |
| Jan 19, 2026 | 47.00 | 48.50 | 47.00 | 48.00 | 46.16 | 2.13% | 92,000 |
| Jan 16, 2026 | 47.00 | 47.90 | 47.00 | 47.00 | 45.20 | -0.42% | 36,693 |
| Jan 15, 2026 | 46.00 | 47.80 | 46.50 | 47.20 | 45.39 | 6.07% | 609,239 |
| Jan 14, 2026 | 44.50 | 45.00 | 44.30 | 44.50 | 42.80 | - | 192,691 |
| Jan 13, 2026 | 43.50 | 45.00 | 43.00 | 44.50 | 42.80 | 2.30% | 417,251 |
| Jan 12, 2026 | 43.00 | 44.00 | 43.00 | 43.50 | 41.83 | 1.16% | 31,902 |
| Jan 9, 2026 | 41.50 | 44.00 | 40.00 | 43.00 | 41.35 | 3.61% | 427,357 |
| Jan 8, 2026 | 41.50 | 43.00 | 41.05 | 41.50 | 39.91 | - | 32,303 |
| Jan 7, 2026 | 41.50 | 42.00 | 40.10 | 41.50 | 39.91 | 2.22% | 176,883 |
| Jan 6, 2026 | 42.00 | 43.00 | 40.00 | 40.60 | 39.05 | -3.33% | 19,599 |
| Jan 5, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 40.39 | -2.33% | 89,838 |
| Jan 2, 2026 | 43.50 | 44.00 | 42.10 | 43.00 | 41.35 | -1.15% | 228,523 |
| Dec 31, 2025 | 43.50 | 44.00 | 43.00 | 43.50 | 41.83 | 1.16% | 37,255 |
| Dec 30, 2025 | 43.50 | 44.00 | 43.00 | 43.00 | 41.35 | -1.15% | 29,711 |
| Dec 29, 2025 | 43.50 | 44.00 | 43.12 | 43.50 | 41.83 | - | 3,284 |
| Dec 24, 2025 | 43.50 | 44.00 | 44.00 | 43.50 | 41.83 | - | 4 |
| Dec 23, 2025 | 45.00 | 46.00 | 43.00 | 43.50 | 41.83 | -3.33% | 201,873 |
| Dec 22, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 43.28 | - | 8,600 |
| Dec 19, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 43.28 | - | 41,609 |
| Dec 18, 2025 | 45.00 | 46.00 | 44.00 | 45.00 | 43.28 | 4.65% | 5,562 |
| Dec 17, 2025 | 45.00 | 45.15 | 43.00 | 43.00 | 41.35 | -4.44% | 123,952 |
| Dec 16, 2025 | 45.00 | 45.00 | 44.35 | 45.00 | 43.28 | - | 11,081 |
| Dec 15, 2025 | 45.00 | 45.00 | 44.00 | 45.00 | 43.28 | - | 5,921 |
| Dec 12, 2025 | 45.00 | 46.20 | 44.00 | 45.00 | 43.28 | - | 97,991 |
| Dec 11, 2025 | 46.00 | 47.00 | 44.00 | 45.00 | 43.28 | -4.26% | 45,462 |
| Dec 10, 2025 | 46.00 | 47.00 | 45.00 | 47.00 | 45.20 | 2.17% | 12,235 |
| Dec 9, 2025 | 46.00 | 46.40 | 45.00 | 46.00 | 44.24 | - | 77,290 |
| Dec 8, 2025 | 47.50 | 48.00 | 44.77 | 46.00 | 44.24 | -3.16% | 79,433 |
| Dec 5, 2025 | 47.50 | 48.00 | 47.00 | 47.50 | 45.68 | - | 4,873 |
| Dec 4, 2025 | 47.50 | 47.10 | 47.00 | 47.50 | 45.68 | - | 2,284 |
| Dec 3, 2025 | 47.50 | 47.38 | 47.10 | 47.50 | 45.68 | - | 4,281 |