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	57.00p on 08-08-2025 at 10:50:09
Change	-2.00p -3.39%
Buy	58.00p
Sell	56.00p

Last Trade:	Sell 940.00 at 56.00p
Day's Volume:	16,404
Last Close:	59.00p
Open:	58.00p
ISIN:	GB00BK71XP16

Day's Range	57.00p - 58.00p
52wk Range:	33.40p - 62.00p
Market Capitalisation:	£90.58m
VWAP:	56.82352p
Shares in Issue:	158.92m

Sector: Media

Listed In: FTSE AIM All-Share,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
The Pebble Gro. (PEBB) Latest Trades
Sell*	940	56.00p	SI Trade	10:54:10 - 08-Aug-25
Buy*	250	58.00p	SI Trade	10:54:10 - 08-Aug-25
Buy*	162	58.00p	Ordinary	09:56:11 - 08-Aug-25
Buy*	848	58.20p	Ordinary	08:20:27 - 08-Aug-25
Sell*	60	56.00p	SI Trade	08:20:26 - 08-Aug-25
Buy*	3	59.00p	SI Trade	08:20:26 - 08-Aug-25
Sell*	1,526	58.30p	Ordinary	15:15:43 - 07-Aug-25
Buy*	74	59.20p	Ordinary	15:03:15 - 07-Aug-25
Buy*	41	60.00p	SI Trade	14:27:51 - 07-Aug-25
Sell*	8,939	58.25p	Ordinary	14:12:09 - 07-Aug-25

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	59.00	59.50	59.00	59.00	81,531
6th Aug 2025 (Wed)	59.50	59.50	59.50	59.50	54,136
5th Aug 2025 (Tue)	59.00	59.50	59.00	59.50	101,450
4th Aug 2025 (Mon)	57.50	59.50	57.50	59.00	232,026
1st Aug 2025 (Fri)	55.50	57.50	55.50	57.50	203,254
31st Jul 2025 (Thu)	55.25	55.75	55.25	55.50	391,821
30th Jul 2025 (Wed)	53.50	55.25	53.50	55.25	1,723,963
29th Jul 2025 (Tue)	53.00	53.50	53.00	53.50	79,105
28th Jul 2025 (Mon)	51.00	53.00	51.00	53.00	229,598
25th Jul 2025 (Fri)	51.25	52.00	51.25	51.25	49,209
24th Jul 2025 (Thu)	51.00	51.25	51.00	51.25	35,088
23rd Jul 2025 (Wed)	50.50	51.25	50.50	51.25	1,772,818
22nd Jul 2025 (Tue)	51.50	51.50	50.50	50.50	175,646
21st Jul 2025 (Mon)	51.50	52.00	50.50	51.50	387,731
18th Jul 2025 (Fri)	48.50	48.50	48.50	48.50	100,445
17th Jul 2025 (Thu)	48.50	48.50	48.20	48.50	126,733
16th Jul 2025 (Wed)	48.50	48.50	48.50	48.50	20,112
15th Jul 2025 (Tue)	48.50	48.50	48.50	48.50	57,521
14th Jul 2025 (Mon)	48.50	48.50	48.50	48.50	71,545
11th Jul 2025 (Fri)	48.20	48.50	48.20	48.50	158,181
10th Jul 2025 (Thu)	49.50	49.50	48.50	48.50	96,981
9th Jul 2025 (Wed)	49.00	49.00	49.00	49.00	19,807
8th Jul 2025 (Tue)	49.00	49.00	49.00	49.00	54,330

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
7th Aug 2025 1:22 pm	RNS	Result of General Meeting
31st Jul 2025 5:36 pm	RNS	Holding(s) in Company
31st Jul 2025 2:46 pm	RNS	Holding(s) in Company
21st Jul 2025 7:00 am	RNS	Launch of Tender Offer
10th Jul 2025 7:00 am	RNS	HY Trading Update and Notice of Results
24th Jun 2025 7:00 am	RNS	Holding(s) in Company
17th Jun 2025 3:29 pm	RNS	Notifications of transactions by PDMRs
3rd Jun 2025 4:58 pm	RNS	Result of Annual General Meeting 2025
3rd Jun 2025 7:00 am	RNS	AGM Trading Update and Notice of Results
30th May 2025 5:41 pm	RNS	Holding(s) in Company

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value9,094.82

Change-5.95