1. Share Prices

  2. The Pebble Group PLC (PEBB)

47.15p-0.35 (-0.74%)20 Jan 2025, 14:10
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
Jan 17, 202548.00p48.00p47.00p47.50p131,186
Jan 16, 202545.00p50.00p45.00p48.00p6,933,365
Jan 15, 202545.50p46.00p44.00p45.00p7,379
Jan 14, 202545.50p45.25p45.00p45.50p4,542
Jan 13, 202545.50p46.00p45.50p46.00p166,781
Jan 10, 202545.50p46.00p45.00p45.50p160,702
Jan 9, 202545.50p46.00p45.00p45.50p14,953
Jan 8, 202545.50p45.50p45.50p45.50p159,039
Jan 7, 202545.50p45.40p45.04p45.50p156,277
Jan 6, 202545.50p45.50p45.00p45.50p137,658
Jan 3, 202545.50p46.00p44.60p44.60p180,426
Jan 2, 202545.50p46.00p45.00p45.50p145,406
Dec 31, 202445.50p45.50p45.49p45.50p127,679
Dec 30, 202445.50p45.50p45.04p45.50p270,311
Dec 27, 202445.50p45.49p45.00p45.50p116,845
Dec 24, 202445.50p45.25p45.00p45.50p5,524
Dec 23, 202445.50p45.25p45.03p45.50p111,925
Dec 20, 202445.50p45.25p45.00p45.00p236,406
Dec 19, 202445.50p46.98p44.00p45.50p161,108
Dec 18, 202445.00p45.35p44.00p45.50p243,648
Dec 17, 202445.00p45.13p44.40p45.00p264,383
Dec 16, 202445.00p45.13p45.00p45.00p182,861
Dec 13, 202445.00p45.13p44.35p45.00p324,386
Dec 12, 202445.00p45.15p45.00p45.00p205,376
Dec 11, 202445.00p45.40p44.20p45.00p318,610
Dec 10, 202445.00p44.30p44.20p45.00p6,486
Dec 9, 202445.00p45.00p44.00p45.00p12,365
Dec 6, 202445.00p45.28p44.10p45.00p256,615
Dec 5, 202445.00p46.00p44.00p45.00p137,693
Dec 4, 202445.00p44.20p43.20p43.20p4,844
Dec 3, 202444.50p45.00p44.20p45.00p120,601
Dec 2, 202444.50p46.00p44.55p44.50p11,762
Nov 29, 202444.50p46.00p43.00p44.50p39,348,780
Nov 28, 202444.50p43.55p43.50p44.50p8,592
Nov 27, 202444.50p44.92p43.55p44.50p233,942
Nov 26, 202444.50p44.20p43.55p44.50p17,216
Nov 25, 202444.50p45.00p43.00p44.50p201,326
Nov 22, 202443.50p44.00p43.40p44.50p3,096,781
Nov 21, 202443.50p43.95p43.25p43.50p1,181,815
Nov 20, 202446.00p47.00p43.03p43.50p300,724
Nov 19, 202447.00p47.00p45.00p46.00p8,658
Nov 18, 202448.00p49.00p45.00p47.00p6,164
Nov 15, 202448.50p48.00p46.00p48.00p17,202
Nov 14, 202448.50p48.00p47.25p48.50p7,859
Nov 13, 202448.50p48.49p48.00p48.50p2,516
Nov 12, 202449.50p49.00p48.00p48.50p208,689
Nov 11, 202449.50p49.04p49.00p49.50p35,250
Nov 8, 202449.50p49.04p49.00p49.50p41,949
Nov 7, 202449.50p50.00p49.00p49.50p16,632
Nov 6, 202449.50p49.05p49.00p49.50p13,197
123456
Showing 1 to 50 of 252

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Pets AT Home Group PLC213.002.90
Melrose Industries PLC583.202.75
Mobico Group PLC78.702.61
Ashmore Group PLC157.602.47
Jupiter Fund Management PLC76.202.42
Wood Group (John) PLC70.052.41

Fallers

CompanyPrice% Chg
Trainline PLC381.60-5.82
Bakkavor Group PLC138.01-3.49
Workspace Group PLC464.00-3.03
Baillie Gifford Us Growth Trust PLC259.50-2.63
Tr Property Investment Trust PLC303.65-2.68
Dr. Martens PLC68.30-2.64