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	67.00p on 17-09-2026 at 16:45:11
Change	0.00p 0%
Buy	68.00p
Sell	66.00p

Last Trade:	Unknown 12,500.00 at 67.00p
Day's Volume:	486,591
Last Close:	67.00p
Open:	67.00p
ISIN:	GB00BK71XP16

Day's Range	66.00p - 68.00p
52wk Range:	40.60p - 68.00p
Market Capitalisation:	£90.54m
VWAP:	66.87926p
Shares in Issue:	135.13m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Unknown*	12,500	67.00p	OTC Trade	17:08:06 - 17-Sep-26
Sell*	15,543	66.60p	Ordinary	16:31:46 - 17-Sep-26
Sell*	20,000	66.25001p	Ordinary	16:20:59 - 17-Sep-26
Sell*	22,372	66.25001p	Ordinary	16:19:46 - 17-Sep-26
Buy*	2,500	67.00p	Ordinary	16:15:07 - 17-Sep-26
Buy*	2,500	67.00p	Ordinary	16:13:48 - 17-Sep-26
Buy*	5,000	66.90p	Ordinary	16:13:22 - 17-Sep-26
Buy*	10,000	67.00p	Ordinary	16:12:20 - 17-Sep-26
Buy*	10,000	67.00p	Ordinary	16:11:57 - 17-Sep-26
Buy*	42	67.00p	SI Trade	16:11:14 - 17-Sep-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Sep 2026 (Wed)	63.00	67.50	64.50	67.00	528,779
15th Sep 2026 (Tue)	61.00	62.50	61.00	62.50	27,352,129
14th Sep 2026 (Mon)	61.50	62.00	61.00	61.00	256,384
11th Sep 2026 (Fri)	61.00	61.50	61.00	61.50	149,002
10th Sep 2026 (Thu)	61.50	61.50	60.50	61.00	114,652
9th Sep 2026 (Wed)	59.50	61.50	59.50	61.50	608,831
8th Sep 2026 (Tue)	62.00	62.00	59.50	59.50	303,757
7th Sep 2026 (Mon)	59.00	61.00	59.00	61.00	525,345
4th Sep 2026 (Fri)	59.00	59.50	59.00	59.00	130,398
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

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
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
5th Aug 2026 11:23 am	RNS	Holding(s) in Company
31st Jul 2026 3:34 pm	RNS	Holding(s) in Company

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,816.14

Change127.67