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	59.50p on 10-07-2026 at 16:45:12
Change	0.00p 0%
Buy	61.00p
Sell	58.00p

Last Trade:	Sell 38,253.00 at 58.00p
Day's Volume:	510,967
Last Close:	59.50p
Open:	59.50p
ISIN:	GB00BK71XP16

Day's Range	59.50p - 59.50p
52wk Range:	40.60p - 61.50p
Market Capitalisation:	£82.64m
VWAP:	58.70458p
Shares in Issue:	138.88m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Sell*	38,253	58.00p	Ordinary	16:36:15 - 10-Jul-26
Unknown*	15,000	58.61p	SI Trade	16:18:56 - 10-Jul-26
Sell*	15,000	58.61p	SI Trade	16:18:56 - 10-Jul-26
Sell*	1,650	58.67499p	Ordinary	15:47:11 - 10-Jul-26
Buy*	327	61.00p	Ordinary	15:46:32 - 10-Jul-26
Sell*	8,517	58.70p	Ordinary	15:44:32 - 10-Jul-26
Sell*	5,000	58.70p	Ordinary	15:41:18 - 10-Jul-26
Sell*	851	58.75p	Ordinary	15:15:07 - 10-Jul-26
Sell*	2,042	58.75p	Ordinary	14:54:25 - 10-Jul-26
Sell*	3,404	58.75p	Ordinary	14:22:06 - 10-Jul-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Jul 2026 (Thu)	59.50	59.50	58.50	59.50	771,836
8th Jul 2026 (Wed)	59.00	59.00	59.00	59.00	768,330
7th Jul 2026 (Tue)	59.00	59.00	59.00	59.00	154,924
6th Jul 2026 (Mon)	59.00	59.00	59.00	59.00	378,769
3rd Jul 2026 (Fri)	59.00	59.00	59.00	59.00	104,402
2nd Jul 2026 (Thu)	59.00	59.00	58.50	59.00	73,566
1st Jul 2026 (Wed)	59.00	59.00	59.00	59.00	85,851
30th Jun 2026 (Tue)	59.00	59.00	59.00	59.00	139,664
29th Jun 2026 (Mon)	59.00	59.00	59.00	59.00	191,919
26th Jun 2026 (Fri)	59.00	59.00	59.00	59.00	58,193
25th Jun 2026 (Thu)	59.00	59.00	59.00	59.00	88,478
24th Jun 2026 (Wed)	59.00	59.00	59.00	59.00	533,706
23rd Jun 2026 (Tue)	61.00	61.00	58.50	59.00	2,781,140
22nd Jun 2026 (Mon)	60.50	61.00	61.00	61.00	305,943
19th Jun 2026 (Fri)	57.50	60.60	60.50	60.50	790,088
18th Jun 2026 (Thu)	56.50	57.50	56.50	57.50	737,298
17th Jun 2026 (Wed)	57.00	57.00	56.50	56.50	262,783
16th Jun 2026 (Tue)	58.00	58.00	57.00	57.00	216,195
15th Jun 2026 (Mon)	57.00	56.80	56.80	56.80	295,623
12th Jun 2026 (Fri)	57.00	57.00	57.00	57.00	26,106
11th Jun 2026 (Thu)	57.00	57.00	57.00	57.00	14,796
10th Jun 2026 (Wed)	59.00	60.00	60.00	60.00	211,575

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
9th Jul 2026 7:01 am	RNS	Update on Share Buyback Programme
9th Jul 2026 7:00 am	RNS	HY Trading Update and Notice of Results
8th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 7:00 am	RNS	Transaction in Own Shares
24th Jun 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jun 2026 2:43 pm	RNS	Director/PDMR Shareholding
17th Jun 2026 7:00 am	RNS	Transaction in Own Shares
16th Jun 2026 7:00 am	RNS	Transaction in Own Shares
11th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,497.29

Change24.84