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	52.50p on 28-04-2026 at 15:30:10
Change	0.00p 0%
Buy	53.00p
Sell	52.00p

Last Trade:	Sell 6,124.00 at 52.42p
Day's Volume:	79,889
Last Close:	52.50p
Open:	52.50p
ISIN:	GB00BK71XP16

Day's Range	52.50p - 52.50p
52wk Range:	33.40p - 59.50p
Market Capitalisation:	£77.13m
VWAP:	52.33747p
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
Sell*	6,124	52.42p	Ordinary	16:20:56 - 28-Apr-26
Sell*	467	52.30p	Ordinary	16:14:43 - 28-Apr-26
Sell*	7,638	52.30p	Ordinary	15:55:00 - 28-Apr-26
Sell*	1,380	52.35p	Ordinary	14:24:57 - 28-Apr-26
Sell*	41	52.42p	Ordinary	14:11:51 - 28-Apr-26
Sell*	50	52.35p	Ordinary	14:11:22 - 28-Apr-26
Sell*	48	52.42p	Ordinary	14:10:29 - 28-Apr-26
Sell*	2,661	52.42p	Ordinary	14:09:23 - 28-Apr-26
Sell*	211	52.42p	Ordinary	14:08:32 - 28-Apr-26
Sell*	1	52.35p	Ordinary	14:03:49 - 28-Apr-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Apr 2026 (Mon)	52.50	52.50	52.50	52.50	81,930
24th Apr 2026 (Fri)	52.50	52.50	52.50	52.50	174,937
23rd Apr 2026 (Thu)	53.00	53.50	52.50	52.50	270,524
22nd Apr 2026 (Wed)	52.00	53.00	52.00	53.00	247,508
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

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
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

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,332.57

Change11.48