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	56.00p on 14-05-2026 at 14:31:17
Change	0.00p 0%
Buy	57.00p
Sell	55.00p

Last Trade:	Buy 1,933.00 at 56.90p
Day's Volume:	180,996
Last Close:	56.00p
Open:	56.00p
ISIN:	GB00BK71XP16

Day's Range	55.50p - 56.00p
52wk Range:	33.40p - 59.50p
Market Capitalisation:	£81.65m
VWAP:	56.59369p
Shares in Issue:	145.80m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Buy*	1,933	56.90p	Ordinary	15:31:17 - 14-May-26
Buy*	873	56.80p	Ordinary	14:13:49 - 14-May-26
Buy*	934	56.80p	Ordinary	14:08:03 - 14-May-26
Sell*	52	55.85p	Ordinary	14:06:51 - 14-May-26
Sell*	1,043	55.85p	Ordinary	13:44:25 - 14-May-26
Buy*	3,501	56.90p	Ordinary	13:18:51 - 14-May-26
Buy*	303	56.80p	Ordinary	13:18:51 - 14-May-26
Buy*	98	56.80p	Ordinary	13:18:50 - 14-May-26
Buy*	215	56.80p	Ordinary	13:18:50 - 14-May-26
Buy*	1,008	56.80p	Ordinary	13:18:50 - 14-May-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	56.00	56.00	56.00	56.00	75,205
12th May 2026 (Tue)	55.50	56.00	55.50	56.00	47,758
11th May 2026 (Mon)	54.00	55.50	54.00	55.50	105,856
8th May 2026 (Fri)	54.00	54.00	54.00	54.00	406,995
7th May 2026 (Thu)	54.00	54.50	54.00	54.00	570,982
6th May 2026 (Wed)	54.50	54.00	54.00	54.00	832,625
5th May 2026 (Tue)	54.00	55.00	54.50	54.50	706,129
4th May 2026 (Mon)	54.00	54.00	54.00	54.00	0
1st May 2026 (Fri)	54.00	54.00	54.00	54.00	58,426
30th Apr 2026 (Thu)	54.00	54.00	53.00	54.00	250,225
29th Apr 2026 (Wed)	54.00	54.00	54.00	54.00	184,774
28th Apr 2026 (Tue)	52.50	52.50	52.50	52.50	79,889
27th Apr 2026 (Mon)	52.50	52.50	52.50	52.50	81,930
24th Apr 2026 (Fri)	52.50	52.50	52.50	52.50	174,937
23rd Apr 2026 (Thu)	53.00	53.50	52.50	52.50	270,524
22nd Apr 2026 (Wed)	52.00	53.00	52.00	53.00	247,508
21st Apr 2026 (Tue)	52.50	52.50	52.00	52.00	560,150
20th Apr 2026 (Mon)	52.00	52.50	52.00	52.50	359,686
17th Apr 2026 (Fri)	51.50	52.00	51.50	52.00	180,941
16th Apr 2026 (Thu)	51.50	51.50	51.00	51.00	863,488
15th Apr 2026 (Wed)	51.50	52.50	51.50	52.50	1,399,710
14th Apr 2026 (Tue)	51.50	52.40	51.60	51.60	167,818

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
8th May 2026 7:00 am	RNS	Transaction in Own Shares
6th May 2026 7:00 am	RNS	Transaction in Own Shares
1st May 2026 7:00 am	RNS	Transaction in Own Shares
30th Apr 2026 7:00 am	RNS	Transaction in Own Shares
29th Apr 2026 2:31 pm	RNS	Result of Annual General Meeting 2026
29th Apr 2026 7:00 am	RNS	AGM Trading Update and Notice of Results
27th Apr 2026 7:00 am	RNS	Transaction in Own Shares
24th Apr 2026 7:00 am	RNS	Transaction in Own Shares
22nd Apr 2026 7:00 am	RNS	Transaction in Own Shares
21st Apr 2026 7:00 am	RNS	Transaction in Own Shares

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,362.08

Change36.73