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	51.00p on 08-10-2025 at 18:40:08
Change	-1.00p -1.92%
Buy	52.00p
Sell	50.00p

Last Trade:	Buy 103.00 at 52.00p
Day's Volume:	1,772,200
Last Close:	51.00p
Open:	51.50p
ISIN:	GB00BK71XP16

Day's Range	51.00p - 51.50p
52wk Range:	33.40p - 59.50p
Market Capitalisation:	£75.80m
VWAP:	50.00618p
Shares in Issue:	148.62m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Buy*	103	52.00p	SI Trade	16:15:12 - 08-Oct-25
Buy*	28	53.00p	SI Trade	15:30:51 - 08-Oct-25
Buy*	28	53.00p	SI Trade	15:30:51 - 08-Oct-25
Buy*	40	53.00p	SI Trade	15:30:51 - 08-Oct-25
Sell*	350	50.00p	SI Trade	15:30:51 - 08-Oct-25
Buy*	18	53.00p	SI Trade	15:30:51 - 08-Oct-25
Buy*	2	53.00p	SI Trade	15:30:51 - 08-Oct-25
Buy*	20	53.00p	SI Trade	15:30:51 - 08-Oct-25
Buy*	3	53.00p	SI Trade	15:30:51 - 08-Oct-25
Buy*	189	53.00p	SI Trade	15:30:51 - 08-Oct-25

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	52.50	52.00	52.00	52.00	79,264
6th Oct 2025 (Mon)	52.50	52.50	52.50	52.50	33,412
3rd Oct 2025 (Fri)	52.50	52.50	52.50	52.50	47,873
2nd Oct 2025 (Thu)	52.50	52.50	52.50	52.50	17,062
1st Oct 2025 (Wed)	51.50	52.50	51.50	52.50	57,186
30th Sep 2025 (Tue)	51.25	51.50	51.25	51.50	51,445
29th Sep 2025 (Mon)	50.50	52.00	52.00	52.00	217,115
26th Sep 2025 (Fri)	50.50	50.50	50.50	50.50	1,924
25th Sep 2025 (Thu)	49.50	50.50	49.50	50.50	313,379
24th Sep 2025 (Wed)	49.50	49.50	49.50	49.50	55,662
23rd Sep 2025 (Tue)	49.50	49.50	49.50	49.50	16,040
22nd Sep 2025 (Mon)	49.50	49.50	49.50	49.50	42,777
19th Sep 2025 (Fri)	49.50	49.50	49.50	49.50	5,614,514
18th Sep 2025 (Thu)	49.50	49.50	49.10	49.50	106,954
17th Sep 2025 (Wed)	50.00	50.00	49.50	49.50	43,035
16th Sep 2025 (Tue)	50.10	51.00	49.00	50.00	172,937
15th Sep 2025 (Mon)	50.50	50.50	50.10	50.10	44,943
12th Sep 2025 (Fri)	50.50	50.50	50.50	50.50	380,201
11th Sep 2025 (Thu)	50.50	50.50	50.50	50.50	66,568
10th Sep 2025 (Wed)	50.50	50.50	50.50	50.50	123,549
9th Sep 2025 (Tue)	51.00	51.00	50.50	50.50	347,999
8th Sep 2025 (Mon)	51.00	51.00	51.00	51.00	65,633

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
9th Sep 2025 7:02 am	RNS	Director/PDMR Shareholding
9th Sep 2025 7:01 am	RNS	Board Changes
9th Sep 2025 7:00 am	RNS	Unaudited Half Year Results 2025
27th Aug 2025 6:15 pm	RNS	Holding(s) in Company
27th Aug 2025 6:08 pm	RNS	Holding(s) in Company
27th Aug 2025 6:00 pm	RNS	Holding(s) in Company
12th Aug 2025 7:00 am	RNS	Director/PDMR Shareholding
8th Aug 2025 7:00 am	RNS	Result of Tender Offer
7th Aug 2025 1:22 pm	RNS	Result of General Meeting
31st Jul 2025 5:36 pm	RNS	Holding(s) in Company

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value9,548.87

Change65.29