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	54.00p on 20-02-2026 at 14:00:16
Change	0.00p 0%
Buy	55.00p
Sell	53.00p

Last Trade:	Buy 10,000.00 at 55.00p
Day's Volume:	18,869
Last Close:	54.00p
Open:	54.00p
ISIN:	GB00BK71XP16

Day's Range	54.00p - 54.00p
52wk Range:	33.40p - 59.50p
Market Capitalisation:	£79.58m
VWAP:	54.36546p
Shares in Issue:	147.37m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Buy*	10,000	55.00p	Ordinary	12:33:48 - 20-Feb-26
Sell*	8,757	53.65p	Ordinary	12:32:42 - 20-Feb-26
Sell*	112	53.65p	Ordinary	10:26:16 - 20-Feb-26
Sell*	2,101	53.625p	Ordinary	15:01:01 - 19-Feb-26
Sell*	94	53.00p	SI Trade	14:22:37 - 19-Feb-26
Unknown*	0	53.00p	SI Trade	14:22:37 - 19-Feb-26
Buy*	1	55.00p	SI Trade	14:22:37 - 19-Feb-26
Sell*	2	53.00p	SI Trade	14:22:37 - 19-Feb-26
Sell*	25	53.00p	SI Trade	14:22:37 - 19-Feb-26
Sell*	144	53.625p	Ordinary	14:18:48 - 19-Feb-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	54.00	54.00	54.00	54.00	18,869
19th Feb 2026 (Thu)	54.00	54.00	54.00	54.00	10,444
18th Feb 2026 (Wed)	53.50	54.00	54.00	54.00	14,744
17th Feb 2026 (Tue)	51.50	54.00	51.50	53.50	159,142
16th Feb 2026 (Mon)	50.00	51.50	50.00	51.50	67,123
13th Feb 2026 (Fri)	50.00	50.00	50.00	50.00	555,585
12th Feb 2026 (Thu)	50.00	50.00	50.00	50.00	303,093
11th Feb 2026 (Wed)	50.00	50.00	50.00	50.00	5,388
10th Feb 2026 (Tue)	50.00	50.00	50.00	50.00	556,128
9th Feb 2026 (Mon)	50.00	50.00	50.00	50.00	8,741
6th Feb 2026 (Fri)	50.00	50.00	50.00	50.00	1,961
5th Feb 2026 (Thu)	50.00	50.00	50.00	50.00	22,801
4th Feb 2026 (Wed)	50.00	50.00	50.00	50.00	27,071
3rd Feb 2026 (Tue)	50.00	50.00	50.00	50.00	37,704
2nd Feb 2026 (Mon)	51.00	51.00	50.00	50.00	25,982
30th Jan 2026 (Fri)	51.00	51.00	51.00	51.00	754,547
29th Jan 2026 (Thu)	50.00	51.00	50.00	51.00	1,778,387
28th Jan 2026 (Wed)	49.50	50.00	49.50	50.00	25,455
27th Jan 2026 (Tue)	52.00	52.00	49.50	49.50	59,915
26th Jan 2026 (Mon)	50.50	53.50	50.50	52.00	351,364
23rd Jan 2026 (Fri)	48.00	51.00	50.50	50.50	724,301
22nd Jan 2026 (Thu)	48.00	48.00	48.00	48.00	13,665
21st Jan 2026 (Wed)	48.00	48.00	48.00	48.00	176,884
20th Jan 2026 (Tue)	48.00	48.00	48.00	48.00	702,893

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
13th Feb 2026 12:22 pm	RNS	Holding(s) in Company
2nd Feb 2026 5:23 pm	RNS	Holding(s) in Company
15th Jan 2026 7:00 am	RNS	Trading Update and Notice of Results
13th Jan 2026 6:20 pm	RNS	Holding(s) in Company
12th Jan 2026 4:23 pm	RNS	Holding(s) in Company
2nd Dec 2025 4:28 pm	RNS	Purchase of Shares by Employee Benefit Trust
1st Dec 2025 3:41 pm	RNS	Purchase of Shares by Employee Benefit Trust
26th Nov 2025 7:00 am	RNS	Block Admission Return
24th Nov 2025 3:11 pm	RNS	Purchase of Shares by Employee Benefit Trust
17th Nov 2025 2:22 pm	RNS	Purchase of Shares by Employee Benefit Trust

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,674.06

Change47.02