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	64.00p on 25-09-2026 at 07:50:00
Change	0.00p 0%
Buy	65.00p
Sell	63.00p

Last Trade:	Buy 1,561.00 at 64.45p
Day's Volume:	34,130
Last Close:	64.00p
Open:	64.00p
ISIN:	GB00BK71XP16

Day's Range	64.00p - 64.00p
52wk Range:	40.60p - 68.00p
Market Capitalisation:	£86.89m
VWAP:	64.4727p
Shares in Issue:	135.76m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Buy*	1,561	64.45p	Ordinary	08:29:01 - 25-Sep-26
Buy*	1,561	64.45p	Ordinary	08:25:26 - 25-Sep-26
Buy*	15,510	64.45p	Ordinary	08:08:53 - 25-Sep-26
Buy*	15,498	64.50p	Ordinary	08:07:28 - 25-Sep-26
Unknown*	25,000	64.00p	Ordinary	16:42:22 - 24-Sep-26
Buy*	3,813	64.60p	Ordinary	15:45:14 - 24-Sep-26
Sell*	868	63.00p	Ordinary	15:32:14 - 24-Sep-26
Sell*	12,500	63.60p	Ordinary	15:30:22 - 24-Sep-26
Buy*	100	65.00p	SI Trade	15:29:45 - 24-Sep-26
Sell*	1,605	63.00p	SI Trade	15:29:45 - 24-Sep-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Sep 2026 (Thu)	66.50	66.50	64.00	64.00	144,773
23rd Sep 2026 (Wed)	66.50	66.50	65.00	66.50	37,221
22nd Sep 2026 (Tue)	66.50	67.00	66.50	66.50	32,653
21st Sep 2026 (Mon)	67.00	67.00	66.50	66.50	496,099
18th Sep 2026 (Fri)	67.50	67.50	67.00	67.00	299,948
17th Sep 2026 (Thu)	67.00	68.00	66.00	67.00	486,591
16th Sep 2026 (Wed)	63.00	67.50	64.50	67.00	528,779
15th Sep 2026 (Tue)	61.00	62.50	61.00	62.50	27,352,129
14th Sep 2026 (Mon)	61.50	62.00	61.00	61.00	256,384
11th Sep 2026 (Fri)	61.00	61.50	61.00	61.50	149,002
10th Sep 2026 (Thu)	61.50	61.50	60.50	61.00	114,652
9th Sep 2026 (Wed)	59.50	61.50	59.50	61.50	608,831
8th Sep 2026 (Tue)	62.00	62.00	59.50	59.50	303,757
7th Sep 2026 (Mon)	59.00	61.00	59.00	61.00	525,345
4th Sep 2026 (Fri)	59.00	59.50	59.00	59.00	130,398
3rd Sep 2026 (Thu)	59.00	59.00	59.00	59.00	26,336
2nd Sep 2026 (Wed)	59.00	59.00	59.00	59.00	434,091
1st Sep 2026 (Tue)	59.00	60.00	60.00	60.00	90,085
31st Aug 2026 (Mon)	59.00	59.00	59.00	59.00	0
28th Aug 2026 (Fri)	59.50	59.50	58.50	59.00	419,453
27th Aug 2026 (Thu)	59.50	59.50	58.50	59.50	341,830
26th Aug 2026 (Wed)	60.00	60.00	59.50	59.50	508,118
25th Aug 2026 (Tue)	60.00	60.00	60.00	60.00	56,166

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
17th Sep 2026 6:16 pm	RNS	Holding(s) in Company
17th Sep 2026 2:04 pm	RNS	Holding(s) in Company
16th Sep 2026 12:41 pm	RNS	Holding(s) in Company
8th Sep 2026 7:00 am	RNS	UNAUDITED HALF YEAR RESULTS 2026
7th Sep 2026 2:43 pm	RNS	Holding(s) in Company
26th Aug 2026 7:00 am	RNS	Holding(s) in Company
18th Aug 2026 7:00 am	RNS	Holding(s) in Company
13th Aug 2026 3:20 pm	RNS	Holding(s) in Company
5th Aug 2026 12:02 pm	RNS	Holding(s) in Company
5th Aug 2026 11:28 am	RNS	Holding(s) in Company

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,720.09

Change40.10