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	59.00p on 03-09-2026 at 18:35:10
Change	0.00p 0%
Buy	60.00p
Sell	58.00p

Last Trade:	Sell 1,468.00 at 58.40p
Day's Volume:	26,336
Last Close:	59.00p
Open:	59.00p
ISIN:	GB00BK71XP16

Day's Range	59.00p - 59.00p
52wk Range:	40.60p - 61.50p
Market Capitalisation:	£81.73m
VWAP:	58.94722p
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*	1,468	58.40p	Ordinary	16:25:22 - 03-Sep-26
Unknown*	1,500	59.00p	Ordinary	16:20:27 - 03-Sep-26
Unknown*	3,500	59.00p	Ordinary	15:06:11 - 03-Sep-26
Unknown*	3,500	59.00p	Ordinary	14:54:27 - 03-Sep-26
Sell*	23	58.625p	Ordinary	14:07:55 - 03-Sep-26
Unknown*	6,502	59.00p	Ordinary	14:06:59 - 03-Sep-26
Buy*	359	59.04p	Ordinary	14:05:37 - 03-Sep-26
Buy*	339	60.00p	Ordinary	13:22:08 - 03-Sep-26
Sell*	3	58.00p	SI Trade	13:22:08 - 03-Sep-26
Buy*	461	60.00p	SI Trade	13:22:08 - 03-Sep-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
3rd Sep 2026 (Thu)	59.00	59.00	59.00	59.00	26,336
2nd Sep 2026 (Wed)	59.00	59.00	59.00	59.00	434,091
1st Sep 2026 (Tue)	59.00	60.00	60.00	60.00	90,085
31st Aug 2026 (Mon)	59.00	59.00	59.00	59.00	0
28th Aug 2026 (Fri)	59.50	59.50	58.50	59.00	419,453
27th Aug 2026 (Thu)	59.50	59.50	58.50	59.50	341,830
26th Aug 2026 (Wed)	60.00	60.00	59.50	59.50	508,118
25th Aug 2026 (Tue)	60.00	60.00	60.00	60.00	56,166
24th Aug 2026 (Mon)	59.50	60.50	59.50	60.50	351,281
21st Aug 2026 (Fri)	58.50	59.00	58.50	59.00	1,170,350
20th Aug 2026 (Thu)	58.50	58.50	58.50	58.50	526,375
19th Aug 2026 (Wed)	58.00	58.50	58.00	58.50	111,058
18th Aug 2026 (Tue)	57.00	58.00	57.00	58.00	234,599
17th Aug 2026 (Mon)	57.00	57.00	56.50	57.00	133,236
14th Aug 2026 (Fri)	57.00	57.00	57.00	57.00	175,096
13th Aug 2026 (Thu)	57.00	57.00	57.00	57.00	70,789
12th Aug 2026 (Wed)	57.00	57.00	57.00	57.00	983,449
11th Aug 2026 (Tue)	57.00	57.00	57.00	57.00	121,818
10th Aug 2026 (Mon)	57.00	57.00	57.00	57.00	171,275
7th Aug 2026 (Fri)	55.50	56.00	55.00	56.00	145,973
6th Aug 2026 (Thu)	55.50	56.00	55.20	56.00	139,771
5th Aug 2026 (Wed)	56.00	55.00	55.00	55.00	489,492
4th Aug 2026 (Tue)	56.00	55.60	55.60	55.60	206,864

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
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
5th Aug 2026 11:23 am	RNS	Holding(s) in Company
31st Jul 2026 3:34 pm	RNS	Holding(s) in Company
30th Jul 2026 5:39 pm	RNS	Holding(s) in Company
30th Jul 2026 11:04 am	RNS	Holding(s) in Company
30th Jul 2026 7:00 am	RNS	Transaction in Own Shares & Buyback Completion

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,831.52

Change75.07