Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

The Pebble Gro. (PEBB) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Oct 2025 (Thu) 48.50 48.50 48.50 48.50 874,345
29th Oct 2025 (Wed) 48.50 48.50 48.50 48.50 1,638,762
28th Oct 2025 (Tue) 48.50 48.50 48.50 48.50 14,202
27th Oct 2025 (Mon) 48.50 48.50 48.50 48.50 17,323
24th Oct 2025 (Fri) 48.50 48.50 48.50 48.50 34,723
23rd Oct 2025 (Thu) 48.50 48.50 48.50 48.50 181,254
22nd Oct 2025 (Wed) 48.50 48.50 48.50 48.50 1,528,155
21st Oct 2025 (Tue) 48.50 48.50 48.00 48.50 978,554
20th Oct 2025 (Mon) 50.00 48.50 48.00 48.50 41,772
17th Oct 2025 (Fri) 50.00 50.00 50.00 50.00 23,851
16th Oct 2025 (Thu) 51.00 51.00 50.00 50.00 147,728
15th Oct 2025 (Wed) 51.00 51.00 51.00 51.00 22,976
14th Oct 2025 (Tue) 51.00 51.00 51.00 51.00 20,701
13th Oct 2025 (Mon) 51.00 51.00 51.00 51.00 40,690
10th Oct 2025 (Fri) 51.00 51.00 51.00 51.00 29,808
9th Oct 2025 (Thu) 51.00 50.50 50.50 50.50 56,472
8th Oct 2025 (Wed) 51.50 51.50 51.00 51.00 1,772,200
7th Oct 2025 (Tue) 52.50 52.00 52.00 52.00 79,264
6th Oct 2025 (Mon) 52.50 52.50 52.50 52.50 33,412
3rd Oct 2025 (Fri) 52.50 52.50 52.50 52.50 47,873
2nd Oct 2025 (Thu) 52.50 52.50 52.50 52.50 17,062
1st Oct 2025 (Wed) 51.50 52.50 51.50 52.50 57,186
30th Sep 2025 (Tue) 51.25 51.50 51.25 51.50 51,445
29th Sep 2025 (Mon) 50.50 52.00 52.00 52.00 217,115
26th Sep 2025 (Fri) 50.50 50.50 50.50 50.50 1,924
25th Sep 2025 (Thu) 49.50 50.50 49.50 50.50 313,379
24th Sep 2025 (Wed) 49.50 49.50 49.50 49.50 55,662
23rd Sep 2025 (Tue) 49.50 49.50 49.50 49.50 16,040
22nd Sep 2025 (Mon) 49.50 49.50 49.50 49.50 42,777
19th Sep 2025 (Fri) 49.50 49.50 49.50 49.50 5,614,514
18th Sep 2025 (Thu) 49.50 49.50 49.10 49.50 106,954
17th Sep 2025 (Wed) 50.00 50.00 49.50 49.50 43,035
16th Sep 2025 (Tue) 50.10 51.00 49.00 50.00 172,937
15th Sep 2025 (Mon) 50.50 50.50 50.10 50.10 44,943
12th Sep 2025 (Fri) 50.50 50.50 50.50 50.50 380,201
11th Sep 2025 (Thu) 50.50 50.50 50.50 50.50 66,568
10th Sep 2025 (Wed) 50.50 50.50 50.50 50.50 123,549
9th Sep 2025 (Tue) 51.00 51.00 50.50 50.50 347,999
8th Sep 2025 (Mon) 51.00 51.00 51.00 51.00 65,633
5th Sep 2025 (Fri) 51.00 51.00 51.00 51.00 75,379
4th Sep 2025 (Thu) 51.00 51.00 51.00 51.00 317,017
3rd Sep 2025 (Wed) 51.00 51.00 51.00 51.00 97,334
2nd Sep 2025 (Tue) 51.50 51.50 51.50 51.50 89,523
1st Sep 2025 (Mon) 53.50 53.50 50.50 51.50 149,890
FTSE 100 Latest
Value9,760.06
Change3.92