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	55.50p on 06-11-2026 at 19:05:11
Change	-0.10p -0.18%
Buy	56.00p
Sell	55.00p

Last Trade:	Buy 116.00 at 56.00p
Day's Volume:	48,263
Last Close:	55.50p
Open:	55.50p
ISIN:	GB00BK71XP16

Day's Range	55.50p - 55.50p
52wk Range:	40.60p - 68.00p
Market Capitalisation:	£75.35m
VWAP:	55.40984p
Shares in Issue:	135.76m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Buy*	116	56.00p	Ordinary	16:22:15 - 06-Nov-26
Sell*	4,000	55.455p	Ordinary	16:00:21 - 06-Nov-26
Buy*	53	55.85p	Ordinary	15:47:15 - 06-Nov-26
Buy*	707	55.8475p	Ordinary	15:16:09 - 06-Nov-26
Sell*	13,355	55.45p	Ordinary	14:27:46 - 06-Nov-26
Sell*	1,366	55.45p	Ordinary	14:14:58 - 06-Nov-26
Sell*	23	55.45p	Ordinary	14:09:46 - 06-Nov-26
Sell*	33	55.45p	Ordinary	14:09:28 - 06-Nov-26
Sell*	126	55.45p	Ordinary	14:07:26 - 06-Nov-26
Sell*	8,551	55.45p	Ordinary	13:29:21 - 06-Nov-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
6th Nov 2026 (Fri)	55.50	55.50	55.50	55.50	48,263
5th Nov 2026 (Thu)	55.50	55.60	55.50	55.60	159,049
4th Nov 2026 (Wed)	55.50	55.50	55.50	55.50	44,599
3rd Nov 2026 (Tue)	55.50	55.50	55.50	55.50	69,329
2nd Nov 2026 (Mon)	55.50	55.50	55.50	55.50	118,440
30th Oct 2026 (Fri)	55.50	55.50	55.50	55.50	56,238
29th Oct 2026 (Thu)	55.50	55.50	55.20	55.50	103,070
28th Oct 2026 (Wed)	56.00	55.80	55.50	55.50	61,513
27th Oct 2026 (Tue)	56.00	56.00	55.80	55.80	48,270
26th Oct 2026 (Mon)	56.50	56.50	56.00	56.00	160,683
23rd Oct 2026 (Fri)	56.50	56.50	56.50	56.50	85,929
22nd Oct 2026 (Thu)	56.50	56.50	56.00	56.50	287,458
21st Oct 2026 (Wed)	54.50	56.50	54.50	56.50	198,613
20th Oct 2026 (Tue)	54.50	54.50	54.50	54.50	36,374
19th Oct 2026 (Mon)	54.50	54.50	54.50	54.50	150,194
16th Oct 2026 (Fri)	53.50	55.00	55.00	54.50	732,677
15th Oct 2026 (Thu)	56.00	56.00	54.00	54.00	299,328
14th Oct 2026 (Wed)	56.50	56.40	56.00	56.40	90,590
13th Oct 2026 (Tue)	57.50	57.50	57.00	57.00	292,232
12th Oct 2026 (Mon)	57.50	58.00	57.50	57.50	192,103
9th Oct 2026 (Fri)	57.00	57.50	57.00	57.50	172,125
8th Oct 2026 (Thu)	58.00	58.00	55.50	57.00	639,192
7th Oct 2026 (Wed)	58.50	58.50	58.50	58.50	81,534

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
17th Sep 2026 6:16 pm	RNS	Holding(s) in Company
17th Sep 2026 2:04 pm	RNS	Holding(s) in Company
16th Sep 2026 12:41 pm	RNS	Holding(s) in Company
8th Sep 2026 7:00 am	RNS	UNAUDITED HALF YEAR RESULTS 2026
7th Sep 2026 2:43 pm	RNS	Holding(s) in Company
26th Aug 2026 7:00 am	RNS	Holding(s) in Company
18th Aug 2026 7:00 am	RNS	Holding(s) in Company
13th Aug 2026 3:20 pm	RNS	Holding(s) in Company
5th Aug 2026 12:02 pm	RNS	Holding(s) in Company
5th Aug 2026 11:28 am	RNS	Holding(s) in Company

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,673.94

Change-108.72