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 02-01-2026 at 19:00:07
Change	-0.50p -1.15%
Buy	44.00p
Sell	42.00p

Last Trade:	Sell 27,500.00 at 42.50p
Day's Volume:	228,522
Last Close:	43.00p
Open:	43.50p
ISIN:	GB00BK71XP16

Day's Range	43.00p - 43.50p
52wk Range:	33.40p - 59.50p
Market Capitalisation:	£63.37m
VWAP:	42.94393p
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
Sell*	27,500	42.50p	Ordinary	16:30:28 - 02-Jan-26
Sell*	416	42.10p	Ordinary	16:27:34 - 02-Jan-26
Sell*	12,100	42.90p	Ordinary	15:07:59 - 02-Jan-26
Sell*	22,523	42.20p	Ordinary	14:57:12 - 02-Jan-26
Sell*	10,200	42.20p	Ordinary	14:50:17 - 02-Jan-26
Unknown*	5,000	43.00p	Ordinary	14:37:43 - 02-Jan-26
Sell*	143	43.02p	Ordinary	14:08:42 - 02-Jan-26
Buy*	15	44.00p	SI Trade	12:51:49 - 02-Jan-26
Sell*	1,500	43.00p	Ordinary	12:22:30 - 02-Jan-26
Sell*	2,340	43.00p	Ordinary	12:02:47 - 02-Jan-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
9th Dec 2025 (Tue)	46.00	46.40	46.00	46.00	77,290
8th Dec 2025 (Mon)	47.50	47.50	45.50	46.00	79,431
5th Dec 2025 (Fri)	47.50	47.50	47.50	47.50	4,870
4th Dec 2025 (Thu)	47.50	47.50	47.50	47.50	2,284
3rd Dec 2025 (Wed)	47.50	47.50	47.50	47.50	4,281
2nd Dec 2025 (Tue)	47.50	47.50	47.50	47.50	884,212

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

Value9,951.14

Change19.76