The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
16/05/2024 63.50p 63.73p 62.10p 63.50p 75728
15/05/2024 62.50p 65.00p 62.00p 63.50p 27620
14/05/2024 60.50p 62.00p 59.50p 61.50p 462675
13/05/2024 59.50p 61.48p 59.30p 60.50p 715556
10/05/2024 59.50p 59.89p 59.21p 59.50p 73698
09/05/2024 59.50p 60.00p 59.25p 59.50p 155001
08/05/2024 58.50p 59.89p 57.00p 58.00p 24429936
07/05/2024 58.50p 61.00p 57.50p 58.50p 45998
03/05/2024 58.00p 58.20p 57.00p 58.00p 61302
02/05/2024 58.00p 59.00p 57.00p 57.00p 187172
01/05/2024 58.00p 59.00p 57.00p 57.00p 69131
30/04/2024 58.50p 60.00p 56.00p 58.00p 3365703
29/04/2024 60.50p 61.00p 55.00p 55.00p 108637
26/04/2024 60.50p 61.00p 60.00p 60.50p 31273
25/04/2024 62.50p 62.50p 60.00p 61.00p 18077
24/04/2024 62.50p 62.50p 60.00p 62.50p 37684
23/04/2024 62.50p 62.50p 60.00p 62.50p 9466
22/04/2024 62.50p 65.00p 60.25p 62.50p 8241
19/04/2024 62.50p 62.50p 60.00p 62.50p 6452
18/04/2024 62.50p 62.50p 60.08p 62.50p 13202
17/04/2024 62.50p 62.50p 60.02p 62.50p 2119
16/04/2024 62.50p 62.50p 60.05p 62.50p 16787
15/04/2024 62.50p 62.50p 60.00p 62.50p 26026
12/04/2024 63.50p 63.50p 60.00p 62.50p 37288
11/04/2024 63.50p 63.50p 62.03p 63.50p 1367
10/04/2024 63.50p 63.63p 62.00p 63.50p 4995
09/04/2024 64.50p 64.50p 62.25p 63.50p 10035
08/04/2024 64.50p 66.00p 63.00p 64.50p 2998
05/04/2024 65.00p 65.00p 63.00p 64.50p 13969
04/04/2024 65.00p 65.00p 64.00p 65.00p 11497
03/04/2024 64.50p 65.97p 63.00p 65.00p 18863
02/04/2024 67.00p 67.00p 64.25p 64.50p 52190
28/03/2024 67.00p 69.00p 65.20p 67.00p 3254
27/03/2024 67.00p 67.00p 65.00p 67.00p 16971
26/03/2024 67.00p 67.00p 65.00p 67.00p 7941
25/03/2024 71.00p 72.00p 65.15p 67.00p 70961
22/03/2024 65.00p 72.00p 65.00p 72.00p 2172012
21/03/2024 65.00p 65.76p 64.53p 65.00p 64058
20/03/2024 67.00p 67.50p 67.00p 65.00p 262652
19/03/2024 67.00p 70.00p 64.00p 67.50p 2662040
18/03/2024 62.00p 64.95p 61.61p 62.50p 55839
15/03/2024 61.50p 64.00p 59.00p 62.00p 66971
14/03/2024 61.50p 63.80p 61.00p 61.50p 521955
13/03/2024 61.50p 64.00p 59.00p 61.50p 125359
12/03/2024 61.50p 63.00p 60.10p 61.50p 5713
11/03/2024 61.50p 64.00p 59.75p 61.50p 34184
08/03/2024 61.00p 62.71p 59.30p 61.50p 57876
07/03/2024 59.00p 60.00p 59.00p 59.00p 1495593
06/03/2024 59.00p 59.99p 59.00p 59.00p 2825
05/03/2024 59.00p 60.00p 58.50p 59.00p 543862
04/03/2024 58.50p 60.00p 58.00p 59.00p 17355
01/03/2024 58.50p 60.00p 57.00p 58.50p 14326765
29/02/2024 58.50p 58.50p 57.15p 58.50p 3943
28/02/2024 58.50p 60.00p 57.13p 58.50p 8479
27/02/2024 57.00p 60.00p 54.00p 58.50p 61284
26/02/2024 56.50p 57.95p 55.00p 57.00p 7168291
23/02/2024 56.50p 58.25p 55.00p 56.50p 30991
22/02/2024 54.50p 58.00p 54.08p 55.50p 21418
21/02/2024 54.00p 54.80p 53.00p 54.50p 26310
20/02/2024 54.00p 55.00p 52.00p 54.00p 27837
19/02/2024 51.50p 55.25p 50.78p 54.00p 31796
16/02/2024 51.50p 52.75p 51.00p 51.50p 483935
15/02/2024 53.00p 53.00p 50.75p 51.00p 5152636
14/02/2024 53.50p 56.00p 52.10p 54.00p 6829
13/02/2024 53.50p 54.50p 51.75p 53.50p 30330
12/02/2024 56.00p 57.00p 51.50p 53.50p 44161
09/02/2024 56.00p 56.00p 55.10p 56.00p 14437
08/02/2024 58.50p 58.50p 55.20p 56.00p 42020
07/02/2024 58.50p 58.50p 56.75p 58.50p 1735
06/02/2024 58.50p 61.00p 56.75p 58.50p 1736
05/02/2024 58.50p 59.00p 57.95p 58.50p 54704
02/02/2024 59.50p 61.00p 56.00p 58.00p 172306
01/02/2024 62.50p 62.50p 58.00p 59.50p 34641
31/01/2024 62.50p 62.50p 61.20p 62.50p 33485
30/01/2024 62.50p 62.50p 61.35p 62.50p 3529
29/01/2024 62.50p 64.00p 61.00p 62.50p 7099
26/01/2024 62.50p 62.50p 61.78p 62.50p 61493
25/01/2024 62.50p 63.70p 61.30p 62.50p 39443
24/01/2024 62.00p 62.50p 60.00p 62.50p 22863
23/01/2024 62.00p 64.00p 60.00p 62.00p 774056
22/01/2024 63.50p 63.50p 59.50p 62.00p 125549
19/01/2024 63.50p 64.00p 60.00p 60.00p 19022
18/01/2024 63.50p 64.00p 63.20p 63.50p 35538
17/01/2024 63.50p 65.00p 63.15p 63.50p 31207
16/01/2024 63.00p 65.00p 63.00p 63.50p 79289
15/01/2024 63.00p 64.00p 63.00p 64.00p 109279
12/01/2024 62.50p 63.90p 62.00p 63.00p 13915
11/01/2024 62.50p 63.50p 61.00p 62.50p 128451
10/01/2024 62.00p 63.86p 61.00p 62.50p 8091
09/01/2024 61.50p 62.00p 61.00p 61.50p 7699
08/01/2024 60.50p 61.95p 60.50p 61.50p 56950
05/01/2024 60.00p 62.00p 60.00p 60.00p 11524
04/01/2024 60.50p 61.50p 56.00p 60.00p 47002
03/01/2024 60.50p 62.00p 59.53p 60.50p 17109
02/01/2024 60.50p 62.00p 59.30p 60.50p 45190
29/12/2023 60.50p 61.33p 59.15p 60.50p 33738
28/12/2023 59.50p 62.00p 59.00p 60.50p 87003
27/12/2023 55.00p 61.00p 53.50p 59.50p 75283
22/12/2023 54.00p 57.00p 52.50p 55.00p 14445
21/12/2023 53.50p 57.00p 52.10p 57.00p 454293
20/12/2023 52.50p 54.50p 51.75p 53.50p 137453
19/12/2023 52.50p 54.00p 51.00p 52.50p 36501732
18/12/2023 52.50p 53.00p 51.75p 52.50p 3968
15/12/2023 53.00p 53.70p 52.48p 53.00p 56763
14/12/2023 53.00p 53.70p 52.00p 53.00p 14060
13/12/2023 52.50p 54.00p 51.75p 53.00p 32940
12/12/2023 53.50p 55.00p 51.75p 52.50p 21307
11/12/2023 53.50p 54.55p 48.60p 53.50p 22303
08/12/2023 54.00p 55.00p 52.00p 53.50p 2540254
07/12/2023 55.00p 56.00p 52.00p 54.00p 65318
06/12/2023 54.50p 56.00p 54.00p 55.00p 195105
05/12/2023 54.50p 54.90p 53.00p 54.50p 19062
04/12/2023 54.50p 54.92p 53.00p 54.50p 63559
01/12/2023 54.50p 56.00p 53.00p 54.50p 1760634
30/11/2023 56.50p 56.95p 53.20p 54.00p 46686
29/11/2023 56.50p 56.50p 51.50p 55.00p 91490
28/11/2023 58.50p 60.00p 56.00p 56.50p 15204
27/11/2023 58.50p 58.50p 57.00p 57.00p 44132
24/11/2023 59.00p 60.00p 55.50p 57.00p 140781
23/11/2023 60.00p 62.00p 55.00p 59.00p 6641282
22/11/2023 72.50p 72.50p 55.00p 58.00p 9577820
21/11/2023 88.00p 90.00p 84.50p 87.50p 106700
20/11/2023 88.00p 88.00p 84.50p 84.50p 21884
17/11/2023 88.00p 88.00p 84.50p 88.00p 738
16/11/2023 88.00p 88.00p 86.00p 88.00p 26455
15/11/2023 88.00p 88.00p 86.04p 88.00p 1607
14/11/2023 88.00p 88.00p 86.50p 88.00p 2878
13/11/2023 88.00p 88.00p 86.00p 88.00p 11300
10/11/2023 88.00p 88.00p 86.04p 88.00p 395
09/11/2023 88.00p 88.00p 86.07p 88.00p 1868
08/11/2023 88.50p 88.50p 85.00p 88.00p 42009
07/11/2023 88.50p 90.00p 87.03p 88.50p 15797
06/11/2023 88.50p 88.50p 87.30p 88.50p 35820
03/11/2023 88.50p 90.00p 87.00p 88.50p 2667
02/11/2023 88.50p 92.00p 87.59p 88.50p 66145
01/11/2023 88.50p 90.00p 87.00p 88.50p 29169
31/10/2023 88.50p 88.65p 87.52p 88.50p 20836
30/10/2023 89.50p 90.05p 87.52p 88.50p 6579
27/10/2023 89.50p 90.40p 87.30p 89.50p 5824
26/10/2023 89.50p 90.40p 88.00p 90.00p 76489
25/10/2023 89.50p 92.00p 87.55p 89.50p 30468
24/10/2023 88.50p 92.00p 87.33p 89.50p 11917
23/10/2023 93.50p 97.00p 87.00p 90.00p 79316
20/10/2023 92.00p 92.00p 90.03p 91.50p 9376
19/10/2023 94.50p 94.50p 88.00p 94.50p 22779
18/10/2023 95.00p 95.00p 92.25p 94.50p 30647
17/10/2023 95.00p 95.00p 93.20p 95.00p 2390
16/10/2023 95.00p 95.00p 93.20p 95.00p 591
13/10/2023 95.00p 96.00p 95.00p 95.00p 0
12/10/2023 95.00p 95.00p 93.00p 95.00p 8353
11/10/2023 95.00p 95.00p 93.48p 95.00p 9897
10/10/2023 95.00p 95.00p 91.00p 95.00p 3588
09/10/2023 95.00p 97.00p 93.71p 95.00p 4243
06/10/2023 95.00p 95.00p 93.70p 95.00p 10611
05/10/2023 95.00p 95.00p 93.48p 95.00p 542
04/10/2023 95.00p 100.00p 93.58p 98.00p 1403813
03/10/2023 95.00p 95.00p 93.58p 95.00p 311024
02/10/2023 95.00p 95.00p 93.58p 95.00p 7621
29/09/2023 95.00p 95.00p 93.55p 95.00p 50460
28/09/2023 95.00p 95.00p 93.50p 95.00p 46437
27/09/2023 95.00p 95.00p 93.30p 95.00p 2718
26/09/2023 95.00p 95.00p 91.00p 95.00p 8177
25/09/2023 95.00p 95.03p 93.08p 95.00p 2401
22/09/2023 95.00p 95.05p 93.10p 95.00p 2337
21/09/2023 95.00p 95.40p 93.10p 95.00p 875
20/09/2023 94.50p 95.40p 93.03p 95.00p 19410
19/09/2023 94.50p 95.00p 92.52p 94.50p 16571
18/09/2023 95.50p 95.50p 92.60p 94.50p 6963
15/09/2023 94.50p 95.50p 92.00p 95.50p 43548
14/09/2023 94.50p 94.50p 92.50p 94.50p 51066
13/09/2023 94.50p 95.50p 93.90p 94.50p 8000
12/09/2023 94.50p 95.80p 94.50p 94.50p 442
11/09/2023 93.50p 95.80p 92.50p 94.00p 43029
08/09/2023 91.00p 95.00p 91.00p 93.50p 20780
07/09/2023 91.00p 94.00p 90.00p 91.00p 445116
06/09/2023 91.00p 91.00p 90.00p 91.00p 124
05/09/2023 89.00p 92.00p 89.00p 91.00p 447590
04/09/2023 88.00p 90.00p 86.50p 88.00p 465
01/09/2023 88.00p 89.52p 88.00p 88.00p 4044
31/08/2023 88.00p 90.00p 88.00p 88.00p 11
30/08/2023 88.00p 88.25p 88.00p 88.00p 12156
29/08/2023 88.00p 88.00p 87.00p 87.00p 5458
25/08/2023 88.00p 88.00p 87.00p 88.00p 852
24/08/2023 87.50p 88.67p 86.67p 88.00p 0
23/08/2023 87.50p 87.50p 86.10p 87.50p 60107
22/08/2023 87.50p 87.50p 86.10p 87.50p 170
21/08/2023 88.00p 88.00p 85.04p 87.50p 18148
18/08/2023 91.00p 92.00p 86.00p 88.00p 62465
17/08/2023 91.00p 91.00p 90.00p 91.00p 6101
16/08/2023 91.00p 91.33p 91.00p 91.00p 0
15/08/2023 91.00p 92.00p 90.00p 91.00p 569
14/08/2023 91.00p 91.00p 90.00p 91.00p 3366
11/08/2023 91.00p 91.00p 90.00p 91.00p 6145
10/08/2023 91.00p 91.00p 90.00p 91.00p 80205
09/08/2023 91.00p 91.00p 90.60p 91.00p 40
08/08/2023 91.00p 91.00p 90.50p 91.00p 77
07/08/2023 91.00p 91.00p 90.50p 91.00p 3017
04/08/2023 91.00p 91.00p 90.50p 91.00p 2496
03/08/2023 91.50p 91.72p 90.00p 90.00p 18585
02/08/2023 92.00p 92.19p 90.50p 91.50p 44740

*Close Price adjusted for both dividends and splits