Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

The Pebble Gro. (PEBB) Share Price

Intraday
Historical

Price	56.50p on 17-06-2026 at 18:35:11
Change	-0.50p -0.88%
Buy	58.00p
Sell	55.00p

Last Trade:	Sell 5,330.00 at 56.20p
Day's Volume:	262,783
Last Close:	56.50p
Open:	57.00p
ISIN:	GB00BK71XP16

Day's Range	56.50p - 57.00p
52wk Range:	40.60p - 61.50p
Market Capitalisation:	£78.77m
VWAP:	56.15875p
Shares in Issue:	139.41m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Sell*	5,330	56.20p	Ordinary	16:25:51 - 17-Jun-26
Sell*	8,256	55.50p	Ordinary	15:49:59 - 17-Jun-26
Sell*	809	55.00p	Ordinary	15:49:26 - 17-Jun-26
Sell*	266	55.00p	Ordinary	15:49:24 - 17-Jun-26
Sell*	43	55.00p	SI Trade	15:49:24 - 17-Jun-26
Sell*	242	55.00p	SI Trade	15:49:24 - 17-Jun-26
Sell*	1	56.00p	SI Trade	15:48:46 - 17-Jun-26
Buy*	12	58.00p	SI Trade	15:48:46 - 17-Jun-26
Sell*	10,000	56.00p	Ordinary	15:48:45 - 17-Jun-26
Sell*	25,000	56.00p	Ordinary	15:48:31 - 17-Jun-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Jun 2026 (Tue)	58.00	58.00	57.00	57.00	216,195
15th Jun 2026 (Mon)	57.00	56.80	56.80	56.80	295,623
12th Jun 2026 (Fri)	57.00	57.00	57.00	57.00	26,106
11th Jun 2026 (Thu)	57.00	57.00	57.00	57.00	14,796
10th Jun 2026 (Wed)	59.00	60.00	60.00	60.00	211,575
9th Jun 2026 (Tue)	59.00	59.00	59.00	59.00	2,719,984
8th Jun 2026 (Mon)	59.50	59.50	59.00	59.00	160,520
5th Jun 2026 (Fri)	61.00	61.00	60.00	60.00	163,731
4th Jun 2026 (Thu)	61.00	61.00	61.00	61.00	48,791
3rd Jun 2026 (Wed)	61.00	61.00	61.00	61.00	189,202
2nd Jun 2026 (Tue)	59.50	61.50	59.50	61.00	10,150,370
1st Jun 2026 (Mon)	59.50	59.50	59.50	59.50	14,017
29th May 2026 (Fri)	59.50	59.50	59.50	59.50	283,175
28th May 2026 (Thu)	59.50	59.50	59.50	59.50	45,793
27th May 2026 (Wed)	59.50	59.50	59.50	59.50	185,379
26th May 2026 (Tue)	59.50	59.50	59.50	59.50	151,727
25th May 2026 (Mon)	59.50	59.50	59.50	59.50	0
22nd May 2026 (Fri)	59.50	59.50	59.50	59.50	24,579
21st May 2026 (Thu)	59.50	59.60	59.00	59.00	65,159
20th May 2026 (Wed)	60.00	60.00	59.50	59.50	116,738
19th May 2026 (Tue)	56.00	61.00	56.00	60.50	691,554
18th May 2026 (Mon)	56.00	56.00	56.00	56.00	252,687

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
16th Jun 2026 7:00 am	RNS	Transaction in Own Shares
11th Jun 2026 7:00 am	RNS	Transaction in Own Shares
10th Jun 2026 3:49 pm	RNS	Holding(s) in Company
10th Jun 2026 7:00 am	RNS	Transaction in Own Shares
5th Jun 2026 3:41 pm	RNS	Holding(s) in Company
5th Jun 2026 3:39 pm	RNS	Holding(s) in Company
4th Jun 2026 4:32 pm	RNS	Holding(s) in Company
3rd Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 5:50 pm	RNS	Block Admission Return
14th May 2026 5:06 pm	RNS	Director/PDMR Shareholding

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,508.61

Change14.40