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	61.00p on 30-09-2026 at 13:15:12
Change	0.00p 0%
Buy	62.00p
Sell	60.00p

Last Trade:	Sell 21.00 at 60.34p
Day's Volume:	133,632
Last Close:	61.00p
Open:	61.00p
ISIN:	GB00BK71XP16

Day's Range	61.00p - 61.00p
52wk Range:	40.60p - 68.00p
Market Capitalisation:	£82.81m
VWAP:	60.89671p
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
Sell*	21	60.34p	Ordinary	14:05:08 - 30-Sep-26
Sell*	19	60.34p	Ordinary	14:04:17 - 30-Sep-26
Sell*	14,919	60.25p	Ordinary	13:37:23 - 30-Sep-26
Unknown*	10,000	61.00p	Ordinary	12:23:14 - 30-Sep-26
Unknown*	20,000	61.00p	Ordinary	12:17:45 - 30-Sep-26
Sell*	25,000	60.95p	Ordinary	11:52:00 - 30-Sep-26
Sell*	2,461	60.95p	Ordinary	11:42:21 - 30-Sep-26
Unknown*	25,000	61.00p	Ordinary	10:59:55 - 30-Sep-26
Sell*	2,880	60.55p	Ordinary	10:35:47 - 30-Sep-26
Unknown*	2,500	61.00p	Ordinary	10:30:35 - 30-Sep-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
29th Sep 2026 (Tue)	61.00	61.50	61.00	61.00	135,332
28th Sep 2026 (Mon)	64.00	64.00	60.50	61.00	232,213
25th Sep 2026 (Fri)	64.00	64.00	63.50	64.00	426,021
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

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

Value10,624.18

Change-12.53