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	54.50p on 21-10-2026 at 09:38:56
Change	0.00p 0%
Buy	55.00p
Sell	54.00p

Last Trade:	Buy 391.00 at 54.90p
Day's Volume:	36,493
Last Close:	54.50p
Open:	54.50p
ISIN:	GB00BK71XP16

Day's Range	54.50p - 54.50p
52wk Range:	40.60p - 68.00p
Market Capitalisation:	£73.99m
VWAP:	54.77686p
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*	391	54.90p	Ordinary	10:38:55 - 21-Oct-26
Buy*	1,810	54.90p	Ordinary	10:11:08 - 21-Oct-26
Buy*	3,250	54.95p	Ordinary	09:23:38 - 21-Oct-26
Buy*	31,040	54.74999p	Ordinary	09:05:43 - 21-Oct-26
Buy*	2	54.95p	Ordinary	08:34:09 - 21-Oct-26
Buy*	2	54.95p	Ordinary	15:45:47 - 20-Oct-26
Sell*	10,000	54.33p	Ordinary	15:06:20 - 20-Oct-26
Sell*	10,000	54.425p	Ordinary	15:06:04 - 20-Oct-26
Sell*	10,000	54.425p	Ordinary	15:05:09 - 20-Oct-26
Sell*	145	54.425p	Ordinary	14:12:10 - 20-Oct-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
6th Oct 2026 (Tue)	61.00	60.20	58.50	58.50	238,549
5th Oct 2026 (Mon)	61.00	61.00	60.80	61.00	101,496
2nd Oct 2026 (Fri)	61.00	61.00	61.00	61.00	25,697
1st Oct 2026 (Thu)	61.00	61.00	61.00	61.00	31,251
30th Sep 2026 (Wed)	61.00	61.00	61.00	61.00	196,632
29th Sep 2026 (Tue)	61.00	61.50	61.00	61.00	135,332
28th Sep 2026 (Mon)	64.00	64.00	60.50	61.00	232,213
25th Sep 2026 (Fri)	64.00	64.00	63.50	64.00	426,021
24th Sep 2026 (Thu)	66.50	66.50	64.00	64.00	144,773
23rd Sep 2026 (Wed)	66.50	66.50	65.00	66.50	37,221
22nd Sep 2026 (Tue)	66.50	67.00	66.50	66.50	32,653
21st Sep 2026 (Mon)	67.00	67.00	66.50	66.50	496,099

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

Value10,745.83

Change12.83