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 03-03-2026 at 15:26:41
Change	-0.50p -0.94%
Buy	53.00p
Sell	52.00p

Last Trade:	Sell 5,000.00 at 52.30p
Day's Volume:	2,000,454
Last Close:	53.00p
Open:	52.50p
ISIN:	GB00BK71XP16

Day's Range	52.50p - 52.50p
52wk Range:	33.40p - 59.50p
Market Capitalisation:	£77.37m
VWAP:	52.50593p
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*	5,000	52.30p	Ordinary	14:47:13 - 03-Mar-26
Buy*	137	53.00p	Ordinary	14:46:43 - 03-Mar-26
Buy*	139	53.00p	SI Trade	14:46:43 - 03-Mar-26
Unknown*	1,780,912	52.50p	Ordinary	14:31:20 - 03-Mar-26
Unknown*	107,952	52.605p	Ordinary	14:20:47 - 03-Mar-26
Buy*	1,901	52.60p	Ordinary	14:14:10 - 03-Mar-26
Unknown*	75,100	52.60p	Ordinary	14:09:46 - 03-Mar-26
Sell*	9,053	52.25p	Ordinary	13:54:51 - 03-Mar-26
Buy*	1	54.00p	Ordinary	12:54:01 - 02-Mar-26
Buy*	139	54.00p	Ordinary	12:13:45 - 02-Mar-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Mar 2026 (Tue)	52.50	52.50	52.50	53.00	2,000,454
2nd Mar 2026 (Mon)	53.50	53.50	53.00	53.00	23,359
27th Feb 2026 (Fri)	53.50	53.50	53.00	53.50	33,846
26th Feb 2026 (Thu)	54.00	54.00	54.00	54.00	43,874
25th Feb 2026 (Wed)	54.00	54.00	54.00	54.00	197,279
24th Feb 2026 (Tue)	54.00	54.00	54.00	54.00	726,786
23rd Feb 2026 (Mon)	54.00	54.00	54.00	54.00	23,415
20th Feb 2026 (Fri)	54.00	54.00	54.00	54.00	46,688
19th Feb 2026 (Thu)	54.00	54.00	54.00	54.00	10,444
18th Feb 2026 (Wed)	53.50	54.00	54.00	54.00	14,744
17th Feb 2026 (Tue)	51.50	54.00	51.50	53.50	159,142
16th Feb 2026 (Mon)	50.00	51.50	50.00	51.50	67,123
13th Feb 2026 (Fri)	50.00	50.00	50.00	50.00	555,585
12th Feb 2026 (Thu)	50.00	50.00	50.00	50.00	303,093
11th Feb 2026 (Wed)	50.00	50.00	50.00	50.00	5,388
10th Feb 2026 (Tue)	50.00	50.00	50.00	50.00	556,128
9th Feb 2026 (Mon)	50.00	50.00	50.00	50.00	8,741
6th Feb 2026 (Fri)	50.00	50.00	50.00	50.00	1,961
5th Feb 2026 (Thu)	50.00	50.00	50.00	50.00	22,801
4th Feb 2026 (Wed)	50.00	50.00	50.00	50.00	27,071
3rd Feb 2026 (Tue)	50.00	50.00	50.00	50.00	37,704

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
13th Feb 2026 12:22 pm	RNS	Holding(s) in Company
2nd Feb 2026 5:23 pm	RNS	Holding(s) in Company
15th Jan 2026 7:00 am	RNS	Trading Update and Notice of Results
13th Jan 2026 6:20 pm	RNS	Holding(s) in Company
12th Jan 2026 4:23 pm	RNS	Holding(s) in Company
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

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,410.85

Change-369.26