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 |