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	60.00p on 05-06-2026 at 16:30:01
Change	-1.00p -1.64%
Buy	61.00p
Sell	59.00p

Last Trade:	Unknown 7,500.00 at 60.00p
Day's Volume:	163,731
Last Close:	60.00p
Open:	61.00p
ISIN:	GB00BK71XP16

Day's Range	60.00p - 61.00p
52wk Range:	40.60p - 61.50p
Market Capitalisation:	£87.43m
VWAP:	60.25113p
Shares in Issue:	145.71m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Unknown*	7,500	60.00p	OTC Trade	17:07:37 - 05-Jun-26
Buy*	6,101	60.50p	Ordinary	16:09:14 - 05-Jun-26
Sell*	1,628	59.66p	Ordinary	15:49:31 - 05-Jun-26
Sell*	8,170	59.66p	Ordinary	14:34:32 - 05-Jun-26
Buy*	9	61.00p	SI Trade	14:25:59 - 05-Jun-26
Buy*	47	61.00p	SI Trade	14:25:59 - 05-Jun-26
Sell*	5,000	59.50p	Ordinary	14:25:21 - 05-Jun-26
Sell*	23	59.25p	Ordinary	14:10:37 - 05-Jun-26
Sell*	28	59.25p	Ordinary	14:10:08 - 05-Jun-26
Sell*	23	59.25p	Ordinary	14:09:40 - 05-Jun-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Jun 2026 (Fri)	61.00	61.00	60.00	60.00	163,731
4th Jun 2026 (Thu)	61.00	61.00	61.00	61.00	48,791
3rd Jun 2026 (Wed)	61.00	61.00	61.00	61.00	189,202
2nd Jun 2026 (Tue)	59.50	61.50	59.50	61.00	10,150,370
1st Jun 2026 (Mon)	59.50	59.50	59.50	59.50	14,017
29th May 2026 (Fri)	59.50	59.50	59.50	59.50	283,175
28th May 2026 (Thu)	59.50	59.50	59.50	59.50	45,793
27th May 2026 (Wed)	59.50	59.50	59.50	59.50	185,379
26th May 2026 (Tue)	59.50	59.50	59.50	59.50	151,727
25th May 2026 (Mon)	59.50	59.50	59.50	59.50	0
22nd May 2026 (Fri)	59.50	59.50	59.50	59.50	24,579
21st May 2026 (Thu)	59.50	59.60	59.00	59.00	65,159
20th May 2026 (Wed)	60.00	60.00	59.50	59.50	116,738
19th May 2026 (Tue)	56.00	61.00	56.00	60.50	691,554
18th May 2026 (Mon)	56.00	56.00	56.00	56.00	252,687
15th May 2026 (Fri)	56.00	56.00	56.00	56.00	162,067
14th May 2026 (Thu)	56.00	56.00	55.50	56.00	180,996
13th May 2026 (Wed)	56.00	56.00	56.00	56.00	75,205
12th May 2026 (Tue)	55.50	56.00	55.50	56.00	47,758
11th May 2026 (Mon)	54.00	55.50	54.00	55.50	105,856
8th May 2026 (Fri)	54.00	54.00	54.00	54.00	406,995
7th May 2026 (Thu)	54.00	54.50	54.00	54.00	570,982
6th May 2026 (Wed)	54.50	54.00	54.00	54.00	832,625

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
5th Jun 2026 3:41 pm	RNS	Holding(s) in Company
5th Jun 2026 3:39 pm	RNS	Holding(s) in Company
4th Jun 2026 4:32 pm	RNS	Holding(s) in Company
3rd Jun 2026 7:00 am	RNS	Transaction in Own Shares
26th May 2026 5:50 pm	RNS	Block Admission Return
14th May 2026 5:06 pm	RNS	Director/PDMR Shareholding
13th May 2026 4:55 pm	RNS	Holding(s) in Company
8th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 7:00 am	RNS	Transaction in Own Shares

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,368.05

Change7.73