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	61.00p on 07-09-2026 at 18:35:10
Change	2.00p 3.39%
Buy	62.00p
Sell	60.00p

Last Trade:	Sell 32,726.00 at 60.85001p
Day's Volume:	525,345
Last Close:	61.00p
Open:	59.00p
ISIN:	GB00BK71XP16

Day's Range	59.00p - 61.00p
52wk Range:	40.60p - 61.50p
Market Capitalisation:	£84.51m
VWAP:	60.32651p
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*	32,726	60.85001p	Ordinary	16:29:54 - 07-Sep-26
Buy*	8,066	61.90p	Ordinary	16:29:40 - 07-Sep-26
Buy*	10,000	61.75p	Ordinary	16:24:42 - 07-Sep-26
Buy*	10,000	61.75p	Ordinary	16:21:34 - 07-Sep-26
Buy*	4,000	61.75p	Ordinary	16:20:43 - 07-Sep-26
Buy*	8,032	61.75p	Ordinary	16:19:11 - 07-Sep-26
Sell*	670	60.00p	Ordinary	16:18:22 - 07-Sep-26
Sell*	5,411	60.75p	Ordinary	16:18:22 - 07-Sep-26
Unknown*	100	61.00p	SI Trade	16:18:22 - 07-Sep-26
Sell*	796	60.00p	SI Trade	16:18:22 - 07-Sep-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
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
30th Jul 2026 5:39 pm	RNS	Holding(s) in Company
30th Jul 2026 11:04 am	RNS	Holding(s) in Company

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,822.13

Change-8.96