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	58.50p on 22-07-2026 at 07:33:35
Change	0.50p 0.86%
Buy	59.00p
Sell	58.00p

Last Trade:	Buy 1,525.00 at 59.00p
Day's Volume:	14,343
Last Close:	58.00p
Open:	57.00p
ISIN:	GB00BK71XP16

Day's Range	57.00p - 58.50p
52wk Range:	40.60p - 61.50p
Market Capitalisation:	£81.04m
VWAP:	57.64933p
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
Buy*	1,525	59.00p	Ordinary	08:33:35 - 22-Jul-26
Sell*	4,818	58.30p	Ordinary	08:17:37 - 22-Jul-26
Sell*	8,000	57.00p	Uncrossing Trade	08:00:03 - 22-Jul-26
Unknown*	50,000	58.30p	Ordinary	16:41:45 - 21-Jul-26
Unknown*	50,000	58.30p	Ordinary	16:41:39 - 21-Jul-26
Unknown*	50,000	58.30p	Ordinary	16:41:33 - 21-Jul-26
Sell*	40,000	58.00p	Uncrossing Trade	16:35:12 - 21-Jul-26
Sell*	2,587	58.33p	Ordinary	16:03:04 - 21-Jul-26
Buy*	1,000	58.85p	Ordinary	15:47:52 - 21-Jul-26
Unknown*	46,601	58.85p	Ordinary	15:39:52 - 21-Jul-26

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Jul 2026 (Tue)	58.50	58.00	58.00	58.00	352,805
20th Jul 2026 (Mon)	59.50	60.00	58.50	58.50	226,999
17th Jul 2026 (Fri)	59.50	60.80	59.50	59.50	217,880
16th Jul 2026 (Thu)	60.00	59.00	59.00	59.00	1,047,599
15th Jul 2026 (Wed)	60.00	60.00	60.00	60.00	320,604
14th Jul 2026 (Tue)	60.00	60.00	60.00	60.00	584,399
13th Jul 2026 (Mon)	60.00	60.00	59.50	60.00	98,085
10th Jul 2026 (Fri)	59.50	59.50	59.50	59.50	510,967
9th Jul 2026 (Thu)	59.50	59.50	58.50	59.50	771,836
8th Jul 2026 (Wed)	59.00	59.00	59.00	59.00	768,330
7th Jul 2026 (Tue)	59.00	59.00	59.00	59.00	154,924
6th Jul 2026 (Mon)	59.00	59.00	59.00	59.00	378,769
3rd Jul 2026 (Fri)	59.00	59.00	59.00	59.00	104,402
2nd Jul 2026 (Thu)	59.00	59.00	58.50	59.00	73,566
1st Jul 2026 (Wed)	59.00	59.00	59.00	59.00	85,851
30th Jun 2026 (Tue)	59.00	59.00	59.00	59.00	139,664
29th Jun 2026 (Mon)	59.00	59.00	59.00	59.00	191,919
26th Jun 2026 (Fri)	59.00	59.00	59.00	59.00	58,193
25th Jun 2026 (Thu)	59.00	59.00	59.00	59.00	88,478
24th Jun 2026 (Wed)	59.00	59.00	59.00	59.00	533,706
23rd Jun 2026 (Tue)	61.00	61.00	58.50	59.00	2,781,140
22nd Jun 2026 (Mon)	60.50	61.00	61.00	61.00	305,943

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
15th Jul 2026 7:00 am	RNS	Transaction in Own Shares
13th Jul 2026 12:30 pm	RNS	Transaction in Own Shares - Correction
13th Jul 2026 7:00 am	RNS	Transaction in Own Shares
10th Jul 2026 7:00 am	RNS	Transaction in Own Shares
9th Jul 2026 7:01 am	RNS	Update on Share Buyback Programme
9th Jul 2026 7:00 am	RNS	HY Trading Update and Notice of Results
8th Jul 2026 7:00 am	RNS	Transaction in Own Shares
1st Jul 2026 7:00 am	RNS	Transaction in Own Shares
30th Jun 2026 7:00 am	RNS	Transaction in Own Shares
24th Jun 2026 7:00 am	RNS	Transaction in Own Shares

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value10,595.53

Change9.62