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	43.00p on 09-01-2026 at 19:00:08
Change	1.50p 3.61%
Buy	44.00p
Sell	42.00p

Last Trade:	Unknown 7,177.00 at 43.00p
Day's Volume:	427,356
Last Close:	43.00p
Open:	41.50p
ISIN:	GB00BK71XP16

Day's Range	41.50p - 43.00p
52wk Range:	33.40p - 59.50p
Market Capitalisation:	£63.37m
VWAP:	42.61031p
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
Unknown*	7,177	43.00p	Ordinary	15:55:36 - 09-Jan-26
Buy*	1,747	43.40p	Ordinary	15:53:46 - 09-Jan-26
Sell*	40,000	42.00p	SI Trade	15:48:36 - 09-Jan-26
Unknown*	100,000	42.00p	SI Trade	15:45:05 - 09-Jan-26
Buy*	2	44.00p	Ordinary	15:20:49 - 09-Jan-26
Buy*	2,000	44.00p	Ordinary	14:27:53 - 09-Jan-26
Buy*	8,250	43.90p	Ordinary	14:22:04 - 09-Jan-26
Buy*	6,250	43.99p	Ordinary	14:08:37 - 09-Jan-26
Buy*	20,000	43.75p	Ordinary	14:03:56 - 09-Jan-26
Buy*	3,000	43.75p	Ordinary	13:50:41 - 09-Jan-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jan 2026 (Fri)	41.50	43.00	41.50	43.00	427,356
8th Jan 2026 (Thu)	41.50	41.50	41.50	41.50	32,303
7th Jan 2026 (Wed)	41.50	41.00	41.00	41.50	176,883
6th Jan 2026 (Tue)	42.00	40.60	40.60	40.60	19,597
5th Jan 2026 (Mon)	43.00	43.00	42.00	42.00	89,837
2nd Jan 2026 (Fri)	43.50	43.50	43.00	43.00	228,522
1st Jan 2026 (Thu)	43.50	43.50	43.50	43.50	0
31st Dec 2025 (Wed)	43.50	43.50	43.50	43.50	37,255
30th Dec 2025 (Tue)	43.50	43.00	43.00	43.00	29,710
29th Dec 2025 (Mon)	43.50	44.00	43.50	43.50	3,284
26th Dec 2025 (Fri)	43.50	43.50	43.50	43.50	0
25th Dec 2025 (Thu)	43.50	43.50	43.50	43.50	0
24th Dec 2025 (Wed)	43.50	43.50	43.50	43.50	3
23rd Dec 2025 (Tue)	45.00	45.00	43.50	43.50	201,872
22nd Dec 2025 (Mon)	45.00	45.00	45.00	45.00	8,598
19th Dec 2025 (Fri)	45.00	45.00	45.00	45.00	41,608
18th Dec 2025 (Thu)	45.00	45.00	45.00	45.00	5,559
17th Dec 2025 (Wed)	45.00	43.00	43.00	43.00	123,952
16th Dec 2025 (Tue)	45.00	45.00	45.00	45.00	11,081
15th Dec 2025 (Mon)	45.00	45.00	45.00	45.00	5,921
12th Dec 2025 (Fri)	45.00	46.20	45.00	45.00	97,990
11th Dec 2025 (Thu)	46.00	46.00	45.00	45.00	45,461
10th Dec 2025 (Wed)	46.00	47.00	47.00	47.00	12,235

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
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
13th Oct 2025 1:22 pm	RNS	Holding(s) in Company
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

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,124.60

Change79.91