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	52.00p on 22-04-2026 at 12:03:18
Change	0.00p 0%
Buy	53.00p
Sell	51.00p

Last Trade:	Buy 47,935.00 at 52.155p
Day's Volume:	165,808
Last Close:	52.00p
Open:	52.00p
ISIN:	GB00BK71XP16

Day's Range	52.00p - 52.00p
52wk Range:	33.40p - 59.50p
Market Capitalisation:	£76.40m
VWAP:	52.44079p
Shares in Issue:	146.91m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Buy*	47,935	52.155p	Ordinary	13:03:17 - 22-Apr-26
Buy*	47,985	52.10p	Ordinary	13:02:39 - 22-Apr-26
Sell*	100	51.90p	Ordinary	09:50:11 - 22-Apr-26
Sell*	2,436	51.80p	Ordinary	09:15:20 - 22-Apr-26
Buy*	3	53.00p	SI Trade	09:15:13 - 22-Apr-26
Unknown*	0	51.00p	SI Trade	09:15:13 - 22-Apr-26
Buy*	2,824	52.90p	Ordinary	08:58:57 - 22-Apr-26
Unknown*	55,000	53.00p	Ordinary	08:25:40 - 22-Apr-26
Buy*	7,625	52.40p	Ordinary	08:16:14 - 22-Apr-26
Buy*	1,900	52.40p	Ordinary	08:04:36 - 22-Apr-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	52.50	52.50	52.00	52.00	560,150
20th Apr 2026 (Mon)	52.00	52.50	52.00	52.50	359,686
17th Apr 2026 (Fri)	51.50	52.00	51.50	52.00	180,941
16th Apr 2026 (Thu)	51.50	51.50	51.00	51.00	863,488
15th Apr 2026 (Wed)	51.50	52.50	51.50	52.50	1,399,710
14th Apr 2026 (Tue)	51.50	52.40	51.60	51.60	167,818
13th Apr 2026 (Mon)	49.00	51.50	49.00	51.00	170,768
10th Apr 2026 (Fri)	49.00	49.20	49.20	49.20	4,407,826
9th Apr 2026 (Thu)	49.00	49.00	49.00	49.00	152,057
8th Apr 2026 (Wed)	49.00	49.00	49.00	49.00	263,936
7th Apr 2026 (Tue)	49.00	49.00	49.00	49.00	117,498
6th Apr 2026 (Mon)	49.00	49.00	49.00	49.00	0
3rd Apr 2026 (Fri)	49.00	49.00	49.00	49.00	0
2nd Apr 2026 (Thu)	49.50	49.00	49.00	49.00	156,821
1st Apr 2026 (Wed)	48.00	49.50	48.00	49.50	280,889
31st Mar 2026 (Tue)	48.00	48.00	48.00	48.00	161,982
30th Mar 2026 (Mon)	48.00	48.00	48.00	48.00	1,102,108
27th Mar 2026 (Fri)	48.50	48.50	48.00	48.00	112,861
26th Mar 2026 (Thu)	48.00	48.00	48.00	48.00	2,482,620
25th Mar 2026 (Wed)	48.50	48.50	48.00	48.00	47,469
24th Mar 2026 (Tue)	48.50	49.00	49.00	48.50	2,789
23rd Mar 2026 (Mon)	48.50	48.50	48.50	48.50	94,796

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
21st Apr 2026 7:00 am	RNS	Transaction in Own Shares
20th Apr 2026 7:00 am	RNS	Transaction in Own Shares
17th Apr 2026 12:21 pm	RNS	Purchase of Shares by Employee Benefit Trust
17th Apr 2026 7:00 am	RNS	Transaction in Own Shares
16th Apr 2026 7:00 am	RNS	Transaction in Own Shares
15th Apr 2026 7:00 am	RNS	Transaction in Own Shares
14th Apr 2026 10:30 am	RNS	Holding(s) in Company
14th Apr 2026 7:00 am	RNS	Transaction in Own Shares
13th Apr 2026 7:00 am	RNS	Transaction in Own Shares
10th Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,502.22

Change4.13