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	59.50p on 27-05-2026 at 18:05:11
Change	0.00p 0%
Buy	60.00p
Sell	59.00p

Last Trade:	Unknown 43,000.00 at 59.50p
Day's Volume:	185,379
Last Close:	59.50p
Open:	59.50p
ISIN:	GB00BK71XP16

Day's Range	59.50p - 59.50p
52wk Range:	33.40p - 61.00p
Market Capitalisation:	£86.70m
VWAP:	59.51534p
Shares in Issue:	145.71m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Unknown*	43,000	59.50p	Ordinary	15:34:55 - 27-May-26
Buy*	30,665	59.8075p	Ordinary	15:34:25 - 27-May-26
Buy*	743	60.00p	Ordinary	15:32:52 - 27-May-26
Sell*	1,170	59.00p	Ordinary	14:56:03 - 27-May-26
Sell*	14,992	59.40p	Ordinary	14:40:12 - 27-May-26
Sell*	41	59.40p	Ordinary	14:04:08 - 27-May-26
Sell*	37	59.40p	Ordinary	14:03:22 - 27-May-26
Unknown*	32,000	59.50p	Ordinary	13:31:46 - 27-May-26
Buy*	12,000	59.8075p	Ordinary	13:31:33 - 27-May-26
Sell*	105	59.00p	Ordinary	12:51:54 - 27-May-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
15th May 2026 (Fri)	56.00	56.00	56.00	56.00	162,067
14th May 2026 (Thu)	56.00	56.00	55.50	56.00	180,996
13th May 2026 (Wed)	56.00	56.00	56.00	56.00	75,205
12th May 2026 (Tue)	55.50	56.00	55.50	56.00	47,758
11th May 2026 (Mon)	54.00	55.50	54.00	55.50	105,856
8th May 2026 (Fri)	54.00	54.00	54.00	54.00	406,995
7th May 2026 (Thu)	54.00	54.50	54.00	54.00	570,982
6th May 2026 (Wed)	54.50	54.00	54.00	54.00	832,625
5th May 2026 (Tue)	54.00	55.00	54.50	54.50	706,129
4th May 2026 (Mon)	54.00	54.00	54.00	54.00	0
1st May 2026 (Fri)	54.00	54.00	54.00	54.00	58,426
30th Apr 2026 (Thu)	54.00	54.00	53.00	54.00	250,225
29th Apr 2026 (Wed)	54.00	54.00	54.00	54.00	184,774
28th Apr 2026 (Tue)	52.50	52.50	52.50	52.50	79,889

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
26th May 2026 5:50 pm	RNS	Block Admission Return
14th May 2026 5:06 pm	RNS	Director/PDMR Shareholding
13th May 2026 4:55 pm	RNS	Holding(s) in Company
8th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 7:00 am	RNS	Transaction in Own Shares
30th Apr 2026 7:00 am	RNS	Transaction in Own Shares
29th Apr 2026 2:31 pm	RNS	Result of Annual General Meeting 2026
29th Apr 2026 7:00 am	RNS	AGM Trading Update and Notice of Results
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,505.01

Change13.62