Shares Magazine
35.50p+0.00 (+0.00%)02 May 2025, 15:21
The Pebble Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 35.50p | 36.00p | 35.05p | 35.50p | 258,492 |
| May 1, 2025 | 35.50p | 36.80p | 35.00p | 35.50p | 120,900 |
| Apr 30, 2025 | 35.50p | 36.00p | 35.00p | 35.50p | 473,988 |
| Apr 29, 2025 | 35.50p | 36.00p | 35.13p | 36.00p | 357,879 |
| Apr 28, 2025 | 35.50p | 35.40p | 35.15p | 35.50p | 31,727 |
| Apr 25, 2025 | 35.50p | 36.00p | 35.05p | 35.50p | 288,357 |
| Apr 24, 2025 | 35.50p | 36.00p | 35.00p | 35.50p | 460,868 |
| Apr 23, 2025 | 35.50p | 36.00p | 35.00p | 35.50p | 144,945 |
| Apr 22, 2025 | 36.50p | 36.39p | 34.40p | 36.00p | 260,902 |
| Apr 17, 2025 | 36.50p | 37.00p | 36.00p | 37.00p | 15,282 |
| Apr 16, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 318,032 |
| Apr 15, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 235,770 |
| Apr 14, 2025 | 36.50p | 37.00p | 36.05p | 36.50p | 92,896 |
| Apr 11, 2025 | 36.50p | 37.00p | 36.00p | 36.50p | 476,532 |
| Apr 10, 2025 | 36.50p | 37.00p | 36.75p | 36.50p | 108,860 |
| Apr 9, 2025 | 36.50p | 37.00p | 36.20p | 36.50p | 112,363 |
| Apr 8, 2025 | 37.00p | 38.00p | 36.00p | 37.00p | 124,460 |
| Apr 7, 2025 | 38.00p | 39.00p | 36.25p | 37.00p | 5,468,467 |
| Apr 4, 2025 | 38.50p | 38.50p | 38.00p | 38.00p | 161,404 |
| Apr 3, 2025 | 38.50p | 38.65p | 38.25p | 38.50p | 37,899 |
| Apr 2, 2025 | 38.50p | 38.65p | 38.31p | 38.50p | 948,450 |
| Apr 1, 2025 | 38.50p | 38.99p | 38.03p | 38.50p | 215,309 |
| Mar 31, 2025 | 38.50p | 38.30p | 38.03p | 38.50p | 4,540 |
| Mar 28, 2025 | 38.50p | 38.70p | 37.20p | 38.50p | 11,739 |
| Mar 27, 2025 | 38.50p | 38.30p | 38.00p | 38.50p | 43,341 |
| Mar 26, 2025 | 39.50p | 39.00p | 38.10p | 38.50p | 28,547 |
| Mar 25, 2025 | 40.00p | 40.40p | 39.00p | 39.50p | 83,443 |
| Mar 24, 2025 | 40.00p | 40.75p | 38.20p | 40.00p | 34,841 |
| Mar 21, 2025 | 40.00p | 40.00p | 39.05p | 40.00p | 112,928 |
| Mar 20, 2025 | 41.50p | 40.00p | 39.00p | 40.00p | 131,456 |
| Mar 19, 2025 | 41.50p | 43.00p | 39.10p | 40.00p | 401,239 |
| Mar 18, 2025 | 41.50p | 43.00p | 39.25p | 40.00p | 646,363 |
| Mar 17, 2025 | 41.00p | 42.00p | 40.00p | 42.00p | 152,116 |
| Mar 14, 2025 | 43.00p | 42.00p | 40.15p | 41.00p | 172,662 |
| Mar 13, 2025 | 43.00p | 44.00p | 42.10p | 43.00p | 99,264 |
| Mar 12, 2025 | 43.00p | 43.19p | 42.10p | 43.00p | 111,034 |
| Mar 11, 2025 | 43.50p | 44.00p | 42.00p | 43.00p | 145,625 |
| Mar 10, 2025 | 43.50p | 43.18p | 43.00p | 43.50p | 172,442 |
| Mar 7, 2025 | 43.50p | 43.63p | 43.00p | 43.50p | 225,513 |
| Mar 6, 2025 | 43.50p | 43.30p | 43.00p | 43.50p | 28 |
| Mar 5, 2025 | 43.50p | 43.15p | 43.00p | 43.50p | 37,200 |
| Mar 4, 2025 | 43.50p | 43.69p | 43.00p | 43.50p | 6,156 |
| Mar 3, 2025 | 43.50p | 43.75p | 43.15p | 43.50p | 2,316 |
| Feb 28, 2025 | 43.50p | 43.80p | 43.05p | 43.50p | 16,307 |
| Feb 27, 2025 | 43.50p | 43.90p | 43.00p | 43.50p | 196,154 |
| Feb 26, 2025 | 45.00p | 44.43p | 43.00p | 44.00p | 287,735 |
| Feb 25, 2025 | 44.50p | 44.44p | 44.00p | 44.50p | 110,381 |
| Feb 24, 2025 | 45.50p | 45.50p | 44.00p | 44.50p | 411,475 |
| Feb 21, 2025 | 45.50p | 46.00p | 44.75p | 46.00p | 159,174 |
| Feb 20, 2025 | 45.50p | 46.00p | 45.04p | 45.50p | 358,599 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.