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	59.50p on 17-07-2026 at 18:35:12
Change	0.50p 0.85%
Buy	61.00p
Sell	58.00p

Last Trade:	Sell 17,041.00 at 58.55p
Day's Volume:	217,880
Last Close:	59.50p
Open:	59.50p
ISIN:	GB00BK71XP16

Day's Range	59.50p - 60.80p
52wk Range:	40.60p - 61.50p
Market Capitalisation:	£82.43m
VWAP:	59.40677p
Shares in Issue:	138.53m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Sell*	17,041	58.55p	Ordinary	14:10:40 - 17-Jul-26
Sell*	6,727	59.35p	Ordinary	14:10:24 - 17-Jul-26
Sell*	328	58.55p	Ordinary	14:07:17 - 17-Jul-26
Buy*	25,000	60.80p	Suspected BUY Trade	14:00:07 - 17-Jul-26
Sell*	20,000	59.35p	Ordinary	13:12:31 - 17-Jul-26
Buy*	1,007	61.00p	Ordinary	12:52:04 - 17-Jul-26
Sell*	30,000	59.23p	Ordinary	11:43:24 - 17-Jul-26
Unknown*	-30,000	59.35p	Ordinary Correction	11:43:24 - 17-Jul-26
Sell*	30,000	59.35p	Ordinary	11:43:24 - 17-Jul-26
Sell*	30,000	59.23p	Ordinary	11:43:18 - 17-Jul-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Jul 2026 (Fri)	59.50	60.80	59.50	59.50	217,880
16th Jul 2026 (Thu)	60.00	59.00	59.00	59.00	1,047,599
15th Jul 2026 (Wed)	60.00	60.00	60.00	60.00	320,604
14th Jul 2026 (Tue)	60.00	60.00	60.00	60.00	584,399
13th Jul 2026 (Mon)	60.00	60.00	59.50	60.00	98,085
10th Jul 2026 (Fri)	59.50	59.50	59.50	59.50	510,967
9th Jul 2026 (Thu)	59.50	59.50	58.50	59.50	771,836
8th Jul 2026 (Wed)	59.00	59.00	59.00	59.00	768,330
7th Jul 2026 (Tue)	59.00	59.00	59.00	59.00	154,924
6th Jul 2026 (Mon)	59.00	59.00	59.00	59.00	378,769
3rd Jul 2026 (Fri)	59.00	59.00	59.00	59.00	104,402
2nd Jul 2026 (Thu)	59.00	59.00	58.50	59.00	73,566
1st Jul 2026 (Wed)	59.00	59.00	59.00	59.00	85,851
30th Jun 2026 (Tue)	59.00	59.00	59.00	59.00	139,664
29th Jun 2026 (Mon)	59.00	59.00	59.00	59.00	191,919
26th Jun 2026 (Fri)	59.00	59.00	59.00	59.00	58,193
25th Jun 2026 (Thu)	59.00	59.00	59.00	59.00	88,478
24th Jun 2026 (Wed)	59.00	59.00	59.00	59.00	533,706
23rd Jun 2026 (Tue)	61.00	61.00	58.50	59.00	2,781,140
22nd Jun 2026 (Mon)	60.50	61.00	61.00	61.00	305,943
19th Jun 2026 (Fri)	57.50	60.60	60.50	60.50	790,088
18th Jun 2026 (Thu)	56.50	57.50	56.50	57.50	737,298

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
15th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 12:30 pm	RNS	Transaction in Own Shares - Correction
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
10th Jul 2026 7:00 am	RNS	Transaction in Own Shares
9th Jul 2026 7:01 am	RNS	Update on Share Buyback Programme
9th Jul 2026 7:00 am	RNS	HY Trading Update and Notice of Results
8th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 7:00 am	RNS	Transaction in Own Shares
24th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,600.37

Change28.13