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	38.50p on 27-03-2025 at 17:30:01
Change	0.00p 0%
Buy	39.00p
Sell	38.00p
Buy / Sell PEBB Shares

Last Trade:	Sell 38,383.00 at 38.00p
Day's Volume:	43,341
Last Close:	38.50p
Open:	38.50p
ISIN:	GB00BK71XP16

Day's Range	38.50p - 38.50p
52wk Range:	38.20p - 67.00p
Market Capitalisation:	£62m
VWAP:	38.01312p
Shares in Issue:	161m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Sell*	38,383	38.00p	SI Trade	15:54:43 - 27-Mar-25
Sell*	1,471	38.30p	Ordinary	14:14:52 - 27-Mar-25
Sell*	27	38.30p	Ordinary	14:11:56 - 27-Mar-25
Sell*	42	38.30p	Ordinary	14:09:37 - 27-Mar-25
Sell*	3,418	38.03125p	Ordinary	08:21:34 - 27-Mar-25
Sell*	1,662	38.30p	Ordinary	14:45:45 - 26-Mar-25
Unknown*	5,000	38.50p	Ordinary	13:17:28 - 26-Mar-25
Unknown*	5,184	38.50p	Ordinary	12:13:44 - 26-Mar-25
Unknown*	1,138	38.50p	Ordinary	12:13:04 - 26-Mar-25
Sell*	4,000	38.20p	Uncrossing Trade	11:00:16 - 26-Mar-25

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Mar 2025 (Thu)	38.50	38.50	38.50	38.50	43,341
26th Mar 2025 (Wed)	39.50	38.50	38.20	38.50	28,547
25th Mar 2025 (Tue)	40.00	40.00	39.50	39.50	83,443
24th Mar 2025 (Mon)	40.00	40.00	38.20	40.00	34,841
21st Mar 2025 (Fri)	40.00	40.00	40.00	40.00	112,928
20th Mar 2025 (Thu)	41.50	41.50	39.50	40.00	131,456
19th Mar 2025 (Wed)	41.50	42.80	40.00	40.00	401,238
18th Mar 2025 (Tue)	41.50	43.00	40.00	40.00	646,363
17th Mar 2025 (Mon)	41.00	42.00	40.20	42.00	152,116
14th Mar 2025 (Fri)	43.00	43.00	40.50	41.00	172,662
13th Mar 2025 (Thu)	43.00	43.00	43.00	43.00	99,264
12th Mar 2025 (Wed)	43.00	43.00	43.00	43.00	111,034
11th Mar 2025 (Tue)	43.50	43.00	42.00	43.00	145,624
10th Mar 2025 (Mon)	43.50	43.50	43.50	43.50	172,442
7th Mar 2025 (Fri)	43.00	43.50	43.00	43.50	225,513
6th Mar 2025 (Thu)	43.00	43.50	43.00	43.50	28
5th Mar 2025 (Wed)	43.50	43.50	43.50	43.50	37,200
4th Mar 2025 (Tue)	43.50	43.50	43.00	43.50	6,156
3rd Mar 2025 (Mon)	43.50	43.50	43.50	43.50	2,316
28th Feb 2025 (Fri)	43.50	43.50	43.50	43.50	16,307

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
27th Mar 2025 7:00 am	RNS-R	Publication of the 2024 ESG Report
21st Mar 2025 7:00 am	RNS	Transaction in Own Shares
20th Mar 2025 7:00 am	RNS	Transaction in Own Shares
19th Mar 2025 7:00 am	RNS	Transaction in Own Shares
18th Mar 2025 7:00 am	RNS	AUDITED FULL YEAR RESULTS 2024
17th Mar 2025 7:00 am	RNS	Transaction in Own Shares
14th Mar 2025 7:00 am	RNS	Transaction in Own Shares
13th Mar 2025 7:00 am	RNS	Transaction in Own Shares
12th Mar 2025 7:00 am	RNS	Transaction in Own Shares
11th Mar 2025 7:00 am	RNS	Transaction in Own Shares

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value8,666.12

Change-23.47