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	48.50p on 18-07-2025 at 18:50:07
Change	0.00p 0%
Buy	49.00p
Sell	48.00p
Buy / Sell PEBB Shares

Last Trade:	Buy 9.00 at 49.00p
Day's Volume:	100,445
Last Close:	48.50p
Open:	48.50p
ISIN:	GB00BK71XP16

Day's Range	48.50p - 48.50p
52wk Range:	33.40p - 62.00p
Market Capitalisation:	£77.07m
VWAP:	48.59254p
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
Buy*	9	49.00p	Ordinary	16:17:49 - 18-Jul-25
Buy*	6,098	48.95p	Ordinary	14:33:38 - 18-Jul-25
Sell*	3,840	48.00p	Ordinary	14:25:45 - 18-Jul-25
Buy*	5,000	48.65p	Ordinary	13:15:42 - 18-Jul-25
Buy*	3,213	48.95p	Ordinary	13:08:57 - 18-Jul-25
Unknown*	15,000	48.5751p	SI Trade	12:42:35 - 18-Jul-25
Buy*	15,000	48.5751p	SI Trade	12:42:35 - 18-Jul-25
Buy*	1,184	48.5751p	Ordinary	12:40:14 - 18-Jul-25
Sell*	6	48.00p	Ordinary	12:27:14 - 18-Jul-25
Buy*	6,609	48.5751p	Ordinary	11:34:15 - 18-Jul-25

See more The Pebble Gro. trades

The Pebble Gro. (PEBB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
7th Jul 2025 (Mon)	49.00	49.00	49.00	49.00	58,481
4th Jul 2025 (Fri)	49.50	49.50	48.50	49.00	86,020
3rd Jul 2025 (Thu)	49.50	49.50	49.50	49.50	74,714
2nd Jul 2025 (Wed)	52.00	52.00	49.50	49.50	192,057
1st Jul 2025 (Tue)	52.00	52.00	52.00	52.00	13,026
30th Jun 2025 (Mon)	50.00	52.00	50.00	52.00	183,536
27th Jun 2025 (Fri)	53.00	50.00	50.00	50.00	890,527
26th Jun 2025 (Thu)	53.00	53.00	53.00	53.00	62,881
25th Jun 2025 (Wed)	52.00	53.50	52.00	53.00	142,609
24th Jun 2025 (Tue)	49.00	52.00	49.00	52.00	259,875
23rd Jun 2025 (Mon)	48.00	49.00	48.00	49.00	583,716
20th Jun 2025 (Fri)	47.50	48.50	47.50	48.50	818,687
19th Jun 2025 (Thu)	46.50	47.00	47.00	47.00	180,315

See more The Pebble Gro. price history

Date	Source	Headline
The Pebble Gro. (PEBB) Regulatory News
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
30th May 2025 12:24 pm	RNS	Holding(s) in Company
30th May 2025 7:00 am	RNS	Transaction in Own Shares
28th May 2025 7:00 am	RNS	Transaction in Own Shares
27th May 2025 7:00 am	RNS	Transaction in Own Shares

See more The Pebble Gro. regulatory news

FTSE 100 Latest

Value8,992.12

Change19.48