1. Share Prices

  2. The Pebble Group PLC (PEBB)

56.00p+0.00 (+0.00%)26 Jul 2024, 16:43
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

The Pebble Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202456.00p56.90p55.02p56.00p56,368
Jul 25, 202456.00p56.25p54.00p56.00p23,908
Jul 24, 202455.50p57.00p54.00p55.00p9,274
Jul 23, 202457.00p56.27p54.20p55.50p24,988
Jul 22, 202457.00p58.00p56.00p57.00p34,629
Jul 19, 202457.50p58.00p56.00p57.00p13,861
Jul 18, 202457.00p56.44p56.00p57.00p59,734
Jul 17, 202457.00p56.73p56.10p57.00p4,065
Jul 16, 202457.00p56.73p56.00p57.00p6,715
Jul 15, 202457.00p57.00p56.00p57.00p6,678
Jul 12, 202457.00p56.95p55.50p57.00p3,376
Jul 11, 202457.50p57.20p56.02p57.00p14,823
Jul 10, 202458.00p60.00p56.00p58.50p56,541
Jul 9, 202458.00p57.25p57.25p58.00p2,072
Jul 8, 202458.00p57.40p56.04p58.00p8,837
Jul 5, 202458.00p57.50p56.00p58.00p46,087
Jul 4, 202458.00p60.00p56.00p58.00p20,925
Jul 3, 202458.00p57.92p56.04p58.00p6,563
Jul 2, 202458.50p58.00p56.00p58.50p24,349
Jul 1, 202458.50p58.35p57.10p58.50p30,259
Jun 28, 202458.50p60.00p57.60p58.50p139,001
Jun 27, 202458.50p59.00p57.50p58.50p9,380
Jun 26, 202458.50p58.70p57.00p58.50p76,459
Jun 25, 202457.50p58.75p56.75p58.50p14,536
Jun 24, 202457.00p58.90p53.00p57.50p2,167,448
Jun 21, 202458.00p57.00p54.00p55.50p327,618
Jun 20, 202458.00p57.06p57.05p58.00p11,021
Jun 19, 202457.50p58.00p56.00p58.00p2,545
Jun 18, 202457.50p59.00p57.95p57.50p31,014
Jun 17, 202457.50p58.00p56.63p57.50p44,207
Jun 14, 202456.50p58.00p53.00p57.50p196,737
Jun 13, 202455.50p58.00p55.00p56.50p28,495
Jun 12, 202455.00p57.00p54.02p55.50p47,300
Jun 11, 202454.00p55.75p54.00p55.00p505,683
Jun 10, 202452.50p54.98p53.00p54.00p156,279
Jun 7, 202456.00p57.00p53.00p53.00p799,383
Jun 6, 202463.50p65.00p56.40p57.00p661,266
Jun 5, 202463.50p62.50p62.00p63.50p118,635
Jun 4, 202463.50p65.00p62.00p63.50p78,409
Jun 3, 202463.50p64.00p62.50p63.50p5,270
May 31, 202463.50p63.00p62.00p63.50p7,487
May 30, 202463.50p65.00p62.00p63.50p42,095
May 29, 202463.50p62.90p62.50p63.50p41,599
May 28, 202463.50p62.90p62.50p63.50p45,599
May 24, 202463.50p63.10p62.00p63.50p3,940
May 23, 202463.50p63.50p62.00p63.50p92,194
May 22, 202463.50p63.15p62.00p63.50p63,553
May 21, 202463.50p63.16p63.00p63.50p28,426
May 20, 202463.50p63.20p62.25p63.50p7,107
May 17, 202463.50p63.50p62.00p63.50p21,995
12345
Showing 1 to 50 of 249

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.