The Pebble Group (PEBB) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Pebble Group

Date Open High Low Close* Volume
19/06/2026 57.50p 61.98p 56.00p 60.50p 790089
18/06/2026 56.50p 59.00p 55.00p 57.50p 737301
17/06/2026 57.00p 58.00p 55.00p 56.50p 112790
16/06/2026 57.00p 58.00p 56.00p 57.00p 166197
15/06/2026 57.00p 58.00p 56.00p 56.80p 295627
12/06/2026 57.00p 57.80p 56.00p 57.00p 26106
11/06/2026 57.00p 58.00p 56.00p 57.00p 14796
10/06/2026 59.00p 60.00p 56.22p 60.00p 211581
09/06/2026 59.00p 60.00p 58.02p 59.00p 43318
08/06/2026 59.50p 60.00p 58.52p 59.00p 160520
05/06/2026 61.00p 62.00p 59.25p 60.00p 156235
04/06/2026 61.00p 61.20p 60.10p 61.00p 48791
03/06/2026 61.00p 62.00p 60.00p 61.00p 154203
02/06/2026 59.50p 62.00p 59.50p 61.00p 10150373
01/06/2026 59.50p 60.00p 59.00p 59.50p 14018
29/05/2026 59.50p 60.00p 59.00p 59.50p 233175
28/05/2026 59.50p 60.00p 59.00p 59.50p 45807
27/05/2026 59.50p 60.00p 59.00p 59.50p 185379
26/05/2026 59.50p 60.00p 59.00p 59.50p 135227
22/05/2026 59.50p 60.00p 59.00p 59.50p 24580
21/05/2026 59.50p 60.00p 59.30p 59.00p 65160
20/05/2026 60.00p 61.00p 59.00p 59.50p 66743
19/05/2026 56.00p 62.00p 55.00p 60.50p 691560
18/05/2026 56.00p 57.00p 55.00p 56.00p 252692
15/05/2026 56.00p 57.00p 55.00p 56.00p 162067
14/05/2026 56.00p 57.00p 55.00p 56.00p 180998
13/05/2026 56.00p 57.00p 55.00p 56.00p 75211
12/05/2026 55.50p 57.00p 54.00p 56.00p 47760
11/05/2026 54.00p 57.00p 53.00p 55.50p 105861
08/05/2026 54.00p 54.60p 53.50p 54.00p 406995
07/05/2026 54.50p 55.00p 53.00p 54.00p 540985
06/05/2026 54.50p 55.00p 54.10p 54.00p 220125
05/05/2026 54.00p 55.00p 53.50p 54.50p 449133
01/05/2026 54.00p 55.00p 53.00p 54.00p 58428
30/04/2026 54.00p 55.00p 53.00p 54.00p 80226
29/04/2026 54.00p 55.00p 53.00p 54.00p 178778
28/04/2026 52.50p 52.50p 52.00p 52.50p 79889
27/04/2026 52.50p 52.60p 52.00p 52.50p 81930
24/04/2026 52.50p 53.00p 52.00p 52.50p 44939
23/04/2026 53.00p 55.00p 52.00p 52.50p 110525
22/04/2026 52.00p 54.00p 51.00p 53.00p 247510
21/04/2026 52.50p 53.50p 51.00p 52.00p 560151
20/04/2026 52.00p 53.00p 51.00p 52.50p 359689
17/04/2026 51.50p 53.00p 51.00p 52.00p 85941
16/04/2026 51.50p 52.00p 50.00p 51.00p 863492
15/04/2026 51.50p 53.00p 51.00p 52.50p 627075
14/04/2026 51.50p 52.40p 51.27p 51.60p 167821
13/04/2026 49.00p 52.00p 48.00p 51.00p 170771
10/04/2026 49.00p 50.00p 48.00p 49.20p 144828
09/04/2026 49.00p 50.00p 48.40p 49.00p 152057
08/04/2026 49.00p 50.00p 48.00p 49.00p 263936
07/04/2026 49.00p 50.00p 48.50p 49.00p 117498
02/04/2026 49.50p 50.00p 48.00p 49.00p 156821
01/04/2026 48.00p 50.00p 48.00p 49.50p 230889
31/03/2026 48.00p 49.00p 47.46p 48.00p 161983
30/03/2026 48.00p 49.00p 47.00p 48.00p 42109
27/03/2026 48.50p 49.00p 47.25p 48.00p 12861
26/03/2026 48.00p 49.00p 47.00p 48.00p 299280
25/03/2026 48.50p 49.00p 47.00p 48.00p 47470
24/03/2026 48.50p 49.00p 48.00p 48.50p 2793
23/03/2026 48.50p 48.67p 48.00p 48.50p 94796
20/03/2026 49.50p 50.00p 48.00p 48.50p 32974
19/03/2026 49.50p 50.00p 49.01p 49.50p 105253
18/03/2026 50.50p 52.00p 49.00p 49.50p 148338
17/03/2026 49.50p 52.00p 49.00p 50.00p 112737
16/03/2026 49.00p 49.50p 48.00p 49.00p 18149
13/03/2026 49.00p 49.00p 48.00p 49.00p 212134
12/03/2026 48.50p 49.50p 48.00p 49.00p 49042
11/03/2026 50.50p 51.00p 48.00p 49.00p 62192
10/03/2026 50.50p 51.00p 50.00p 50.50p 16064
09/03/2026 52.50p 53.00p 50.00p 50.50p 69848
06/03/2026 52.50p 53.00p 51.76p 52.50p 52673
05/03/2026 52.50p 52.50p 52.00p 52.50p 152453
04/03/2026 52.50p 53.00p 52.00p 52.50p 47065
03/03/2026 52.50p 53.00p 52.25p 52.50p 2000454
02/03/2026 53.50p 54.00p 52.00p 53.00p 23361
27/02/2026 53.50p 54.00p 53.00p 53.50p 33846
26/02/2026 54.00p 54.00p 53.45p 54.00p 43874
25/02/2026 54.00p 55.00p 53.00p 54.00p 182282
24/02/2026 54.00p 55.00p 53.00p 54.00p 726786
23/02/2026 54.00p 55.00p 53.00p 54.00p 23415
20/02/2026 54.00p 55.00p 53.25p 54.00p 46688
19/02/2026 54.00p 55.00p 53.00p 54.00p 10446
18/02/2026 53.50p 55.00p 53.00p 54.00p 14745
17/02/2026 51.50p 55.00p 51.00p 53.50p 159146
16/02/2026 50.00p 52.87p 48.00p 51.50p 67125
13/02/2026 50.00p 52.00p 48.50p 50.00p 555588
12/02/2026 50.00p 50.50p 48.00p 50.00p 303093
11/02/2026 50.00p 50.50p 49.60p 50.00p 5388
10/02/2026 50.00p 52.00p 48.00p 50.00p 556131
09/02/2026 50.00p 52.00p 48.00p 50.00p 8741
06/02/2026 50.00p 52.00p 48.00p 50.00p 1963
05/02/2026 50.00p 52.00p 49.20p 50.00p 22801
04/02/2026 50.00p 52.00p 48.00p 50.00p 27073
03/02/2026 50.00p 51.00p 48.60p 50.00p 37704
02/02/2026 51.00p 52.00p 48.00p 50.00p 25982
30/01/2026 51.00p 51.40p 50.00p 51.00p 754547
29/01/2026 50.00p 52.00p 50.00p 51.00p 1778387
28/01/2026 49.50p 51.60p 48.00p 50.00p 25456
27/01/2026 52.00p 52.00p 49.00p 49.50p 59918
26/01/2026 50.50p 54.00p 50.00p 52.00p 301367
23/01/2026 48.00p 52.00p 48.00p 50.50p 668327
22/01/2026 48.00p 48.35p 47.50p 48.00p 13665
21/01/2026 48.00p 49.00p 47.00p 48.00p 176887
20/01/2026 48.00p 48.00p 47.00p 48.00p 702893
19/01/2026 47.00p 48.50p 47.00p 48.00p 92001
16/01/2026 47.00p 47.90p 47.00p 47.00p 36693
15/01/2026 46.00p 47.80p 46.00p 47.20p 609239
14/01/2026 44.50p 45.00p 44.30p 44.50p 192691
13/01/2026 43.50p 45.00p 43.00p 44.50p 417252
12/01/2026 43.00p 44.00p 43.00p 43.50p 31902
09/01/2026 41.50p 44.00p 40.00p 43.00p 427358
08/01/2026 41.50p 43.00p 41.05p 41.50p 32303
07/01/2026 41.50p 42.00p 40.10p 41.50p 176883
06/01/2026 42.00p 43.00p 40.00p 40.60p 19599
05/01/2026 43.00p 43.00p 41.00p 42.00p 89838
02/01/2026 43.50p 44.00p 42.10p 43.00p 228522
01/01/2026 43.50p 44.00p 43.00p 43.50p 37255
31/12/2025 43.50p 44.00p 43.00p 43.50p 37255
30/12/2025 43.50p 44.00p 43.00p 43.00p 29711
29/12/2025 43.50p 44.00p 43.12p 43.50p 3284
26/12/2025 43.50p 44.00p 43.50p 43.50p 4
25/12/2025 43.50p 44.00p 43.50p 43.50p 4
24/12/2025 43.50p 44.00p 43.50p 43.50p 4
23/12/2025 45.00p 46.00p 43.00p 43.50p 201873
22/12/2025 45.00p 46.00p 44.00p 45.00p 8600
19/12/2025 45.00p 46.00p 44.00p 45.00p 41609
18/12/2025 45.00p 46.00p 44.00p 45.00p 5563
17/12/2025 45.00p 45.15p 43.00p 43.00p 123952
16/12/2025 45.00p 45.00p 44.35p 45.00p 11081
15/12/2025 45.00p 45.00p 44.00p 45.00p 5921
12/12/2025 45.00p 46.20p 44.00p 45.00p 97991
11/12/2025 46.00p 47.00p 44.00p 45.00p 45462
10/12/2025 46.00p 47.00p 45.00p 47.00p 12235
09/12/2025 46.00p 46.40p 45.00p 46.00p 77290
08/12/2025 47.50p 48.00p 44.76p 46.00p 79433
05/12/2025 47.50p 48.00p 47.00p 47.50p 4873
04/12/2025 47.50p 47.50p 47.00p 47.50p 2284
03/12/2025 47.50p 47.50p 47.10p 47.50p 4281
02/12/2025 47.50p 48.00p 47.10p 47.50p 884212
01/12/2025 47.50p 48.00p 47.00p 47.50p 134794
28/11/2025 47.50p 47.50p 47.13p 47.50p 11337
27/11/2025 47.50p 48.00p 47.00p 47.50p 111974
26/11/2025 47.50p 48.00p 47.13p 47.50p 138620
25/11/2025 47.00p 47.50p 46.00p 47.50p 122308
24/11/2025 47.00p 47.20p 46.20p 47.00p 31948
21/11/2025 47.00p 48.00p 46.00p 47.00p 15977
20/11/2025 47.50p 47.65p 46.00p 47.00p 327326
19/11/2025 47.50p 48.00p 47.00p 48.00p 16883
18/11/2025 47.50p 48.00p 47.00p 47.50p 70493
17/11/2025 47.00p 48.00p 46.60p 46.60p 84018
14/11/2025 45.50p 47.00p 45.50p 47.00p 212236
13/11/2025 44.50p 46.00p 44.00p 45.50p 232065
12/11/2025 44.70p 45.00p 44.00p 44.50p 132643
11/11/2025 45.20p 45.49p 44.40p 44.70p 8781
10/11/2025 47.00p 47.00p 44.60p 45.20p 147186
07/11/2025 46.50p 47.00p 45.00p 45.50p 81780
06/11/2025 47.00p 47.00p 46.00p 46.50p 27735
05/11/2025 47.50p 48.00p 46.00p 47.00p 31206
04/11/2025 47.50p 47.70p 47.00p 47.50p 218694
03/11/2025 48.50p 49.00p 47.00p 47.50p 31317
31/10/2025 48.50p 49.00p 48.10p 48.50p 411715
30/10/2025 48.50p 49.00p 48.00p 48.50p 874347
29/10/2025 48.50p 48.80p 48.10p 48.50p 1638762
28/10/2025 48.50p 48.59p 48.25p 48.50p 14202
27/10/2025 48.50p 49.00p 48.00p 48.50p 17327
24/10/2025 48.50p 48.65p 48.00p 48.50p 34723
23/10/2025 48.50p 49.00p 47.60p 48.50p 181256
22/10/2025 48.50p 49.00p 48.00p 48.50p 1528155
21/10/2025 48.50p 49.00p 46.60p 48.50p 978558
20/10/2025 50.00p 51.00p 48.00p 48.50p 41780
17/10/2025 50.00p 51.00p 49.00p 50.00p 23851
16/10/2025 51.00p 52.00p 49.60p 50.00p 147730
15/10/2025 51.00p 52.00p 50.00p 51.00p 22976
14/10/2025 51.00p 52.00p 50.20p 51.00p 20701
13/10/2025 51.00p 51.00p 50.00p 51.00p 40690
10/10/2025 51.00p 51.50p 50.13p 51.00p 29808
09/10/2025 51.00p 52.00p 50.35p 50.50p 56472
08/10/2025 51.50p 53.00p 50.00p 51.00p 1772208
07/10/2025 52.50p 53.00p 50.00p 52.00p 79270
06/10/2025 52.50p 53.00p 52.38p 52.50p 33412
03/10/2025 52.50p 53.00p 52.00p 52.50p 47878
02/10/2025 52.50p 53.00p 52.01p 52.50p 17062
01/10/2025 51.50p 53.00p 51.00p 52.50p 57191
30/09/2025 51.25p 52.00p 51.00p 51.50p 51447
29/09/2025 50.50p 53.00p 50.00p 52.00p 117117
26/09/2025 50.50p 51.00p 50.20p 50.50p 1924
25/09/2025 49.50p 51.00p 49.40p 50.50p 228386
24/09/2025 49.50p 50.00p 49.25p 49.50p 55662
23/09/2025 49.50p 50.00p 49.25p 49.50p 16040
22/09/2025 49.50p 50.00p 49.42p 49.50p 42777
19/09/2025 49.50p 50.00p 49.00p 49.50p 5614516
18/09/2025 49.50p 50.00p 48.20p 49.50p 106954
17/09/2025 50.00p 51.00p 49.00p 49.50p 43037
16/09/2025 50.50p 50.50p 50.10p 50.00p 172942
15/09/2025 50.50p 51.00p 49.20p 50.10p 44947
12/09/2025 50.50p 50.50p 50.00p 50.50p 380201
11/09/2025 50.50p 50.50p 50.50p 50.50p 66568
10/09/2025 50.50p 51.00p 50.00p 50.50p 123551
09/09/2025 51.00p 51.00p 50.00p 50.50p 348005

*Close Price adjusted for both dividends and splits