1. Share Prices

  2. The Pebble Group PLC (PEBB)

46.00p-1.00 (-2.13%)19 Nov 2024, 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
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
Nov 5, 202449.50p49.35p49.00p49.50p12,139
Nov 4, 202449.00p50.00p49.33p49.50p81,579
Nov 1, 202449.00p50.00p49.75p49.00p12,170
Oct 31, 202449.00p50.00p49.75p49.00p222
Oct 30, 202449.00p50.00p48.00p49.00p257,806
Oct 29, 202449.00p50.00p48.00p49.00p96,316
Oct 28, 202450.50p51.00p48.00p49.00p2,339,515
Oct 25, 202450.50p50.40p49.00p50.50p5,426
Oct 24, 202450.50p51.00p51.00p50.50p11,861
Oct 23, 202451.50p53.00p50.00p50.50p41,482
Oct 22, 202452.50p53.00p50.10p51.50p15,653
Oct 21, 202452.50p53.00p52.00p52.50p16,895
Oct 18, 202452.50p52.50p52.00p52.50p31,896
Oct 17, 202452.50p52.50p52.00p52.50p35,502
Oct 16, 202452.50p53.00p52.10p52.50p6,820
Oct 15, 202452.50p52.50p52.00p52.50p333,919
Oct 14, 202452.50p52.70p52.00p52.50p56,371
Oct 11, 202452.50p52.90p52.00p52.50p315,066
Oct 10, 202452.50p53.00p51.67p52.50p75,938
Oct 9, 202452.50p52.40p52.00p52.50p12,508
Oct 8, 202452.50p52.40p52.00p52.50p26,977
Oct 7, 202452.50p53.00p52.05p52.50p113
Oct 4, 202453.50p54.00p52.00p52.50p24,567
Oct 3, 202453.50p53.50p52.10p53.50p11,185
Oct 2, 202454.00p55.00p52.00p53.50p15,149
Oct 1, 202454.00p54.00p53.10p54.00p4,547
Sep 30, 202454.00p55.00p53.10p54.00p9,022
Sep 27, 202454.00p55.00p52.25p55.00p61,235
Sep 26, 202454.00p55.00p53.00p54.00p556,445
Sep 25, 202454.00p53.75p53.25p54.00p14,140
Sep 24, 202455.50p57.00p53.90p54.00p34,239
Sep 23, 202455.50p55.09p54.15p55.50p16,410
Sep 20, 202456.00p57.00p54.00p55.50p46,429
Sep 19, 202456.00p57.00p55.00p56.00p14,686
Sep 18, 202456.00p55.79p54.50p56.00p7,593
Sep 17, 202456.00p57.00p55.00p56.00p5,926
Sep 16, 202456.00p56.00p56.00p56.00p2,131
Sep 13, 202457.00p57.00p55.00p56.00p28,932
Sep 12, 202459.50p57.13p56.00p57.00p63,375
Sep 11, 202459.50p62.00p56.00p59.50p53,814
Sep 10, 202460.00p58.20p57.00p59.50p128,708
123456
Showing 1 to 50 of 253

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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bodycote PLC621.008.00
Vesuvius PLC399.007.98
Petershill Partners PLC256.006.22
Hochschild Mining PLC225.504.16
Crest Nicholson Holdings PLC153.304.00
The Renewables Infrastructure Group Limited92.903.80

Fallers

CompanyPrice% Chg
Diploma PLC4,174.00-7.98
Burberry Group PLC859.40-5.06
Big Yellow Group PLC1,098.00-4.85
Ceres Power Holdings PLC168.00-3.50
Close Brothers Group PLC199.20-3.49
Aston Martin Lagonda Global Holdings PLC106.40-3.36