The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
08/09/2025 51.00p 51.40p 50.00p 51.00p 65633
05/09/2025 51.00p 52.00p 50.00p 51.00p 6583
04/09/2025 51.00p 52.00p 50.00p 51.00p 89840
03/09/2025 51.00p 52.00p 50.00p 51.00p 97339
02/09/2025 51.50p 52.70p 50.30p 51.50p 89523
01/09/2025 53.50p 54.00p 50.00p 51.50p 149894
29/08/2025 55.50p 56.00p 53.00p 53.50p 97576
28/08/2025 56.00p 57.00p 55.00p 55.50p 225468
27/08/2025 56.00p 56.50p 55.72p 56.00p 12756
26/08/2025 56.00p 57.00p 55.00p 56.00p 429184
22/08/2025 56.00p 57.00p 56.00p 56.00p 1489282
21/08/2025 56.25p 57.88p 56.00p 56.00p 257238
20/08/2025 56.25p 56.40p 56.13p 56.25p 15457
19/08/2025 56.25p 56.50p 56.00p 56.25p 64447
18/08/2025 56.50p 56.50p 56.00p 56.25p 107834
15/08/2025 56.50p 58.00p 56.00p 58.00p 79762
14/08/2025 56.50p 57.00p 56.00p 56.50p 40752
13/08/2025 56.50p 56.65p 56.30p 56.50p 51502
12/08/2025 56.50p 56.75p 56.11p 56.50p 65512
11/08/2025 57.00p 61.00p 56.00p 56.50p 10872192
08/08/2025 58.00p 59.00p 56.00p 57.00p 86244
07/08/2025 59.50p 60.00p 58.15p 59.00p 81532
06/08/2025 59.50p 60.00p 59.00p 59.50p 54137
05/08/2025 59.00p 60.00p 59.00p 59.50p 101451
04/08/2025 57.50p 60.00p 57.00p 59.00p 232027
01/08/2025 55.50p 57.50p 55.00p 57.50p 203255
31/07/2025 55.25p 55.52p 55.00p 55.50p 204321
30/07/2025 53.50p 55.50p 53.22p 55.25p 1723963
29/07/2025 53.00p 54.45p 52.00p 53.50p 79107
28/07/2025 51.25p 53.50p 50.50p 53.00p 229600
25/07/2025 51.25p 52.00p 51.25p 51.25p 49209
24/07/2025 51.25p 52.00p 50.50p 51.25p 35090
23/07/2025 50.50p 51.80p 50.00p 51.25p 1772821
22/07/2025 51.50p 51.50p 50.00p 50.50p 175647
21/07/2025 51.00p 53.00p 50.00p 51.50p 387734
18/07/2025 48.50p 49.00p 48.00p 48.50p 100453
17/07/2025 48.50p 49.00p 48.00p 48.50p 126737
16/07/2025 48.50p 48.88p 48.20p 48.50p 20112
15/07/2025 48.50p 48.65p 48.20p 48.50p 57521
14/07/2025 48.50p 49.00p 48.11p 48.50p 71545
11/07/2025 48.50p 49.00p 48.00p 48.50p 158183
10/07/2025 49.50p 50.00p 48.00p 48.50p 96983
09/07/2025 49.00p 50.00p 48.00p 49.00p 19811
08/07/2025 49.00p 49.50p 48.20p 49.00p 54330
07/07/2025 49.00p 50.00p 48.00p 49.00p 58483
04/07/2025 49.50p 50.00p 47.39p 49.00p 86022
03/07/2025 49.50p 50.00p 49.00p 49.50p 74714
02/07/2025 52.00p 53.00p 49.13p 49.50p 192064
01/07/2025 52.00p 53.00p 51.00p 52.00p 13028
30/06/2025 52.00p 53.00p 50.00p 52.00p 183541
27/06/2025 53.00p 54.00p 50.00p 50.00p 765533
26/06/2025 53.00p 54.00p 52.00p 53.00p 62885
25/06/2025 52.00p 55.00p 51.00p 53.00p 142613
24/06/2025 49.00p 53.00p 49.00p 52.00p 259878
23/06/2025 48.00p 50.00p 48.00p 49.00p 583717
20/06/2025 47.50p 50.00p 47.00p 48.50p 668688
19/06/2025 46.50p 48.00p 46.00p 47.00p 180316
18/06/2025 46.50p 47.00p 46.00p 46.50p 126827
17/06/2025 46.50p 47.00p 46.00p 46.50p 290029
16/06/2025 45.00p 46.75p 44.72p 46.00p 153337
13/06/2025 45.50p 46.00p 44.00p 45.00p 106584
12/06/2025 45.50p 46.00p 45.00p 45.50p 15113
11/06/2025 45.50p 46.00p 44.00p 45.50p 111482
10/06/2025 45.50p 46.00p 44.00p 45.50p 144565
09/06/2025 43.00p 46.00p 42.88p 45.50p 601976
06/06/2025 43.00p 44.00p 42.00p 44.00p 169697
05/06/2025 42.00p 44.00p 42.00p 43.00p 163964
04/06/2025 41.50p 43.80p 41.00p 43.80p 202961
03/06/2025 45.50p 46.00p 41.25p 43.00p 506516
02/06/2025 40.50p 46.00p 40.00p 44.00p 1623731
30/05/2025 37.50p 42.00p 36.00p 41.00p 961088
29/05/2025 33.50p 39.00p 33.38p 38.60p 30010024
28/05/2025 33.50p 34.00p 33.00p 34.00p 1003130
27/05/2025 33.50p 34.00p 33.00p 34.00p 349442
23/05/2025 33.50p 34.00p 33.35p 34.00p 391232
22/05/2025 33.50p 34.00p 33.00p 34.00p 59941
21/05/2025 33.50p 34.00p 33.33p 34.00p 350012
20/05/2025 33.50p 34.00p 33.38p 34.00p 258551
19/05/2025 33.50p 34.00p 33.31p 34.00p 111286
16/05/2025 33.50p 34.20p 33.00p 34.00p 78506
15/05/2025 35.00p 35.00p 33.10p 34.00p 459939
14/05/2025 35.50p 36.00p 35.00p 36.00p 718168
13/05/2025 35.50p 35.55p 35.00p 35.50p 661283
12/05/2025 35.50p 36.00p 35.00p 35.50p 1111572
09/05/2025 35.50p 36.80p 35.40p 35.50p 631465
08/05/2025 35.50p 36.00p 35.06p 35.50p 287982
07/05/2025 35.50p 36.00p 35.00p 35.50p 83771
06/05/2025 35.50p 36.00p 35.10p 35.50p 525997
02/05/2025 35.50p 36.00p 35.05p 35.50p 258493
01/05/2025 35.50p 36.80p 35.00p 35.50p 120900
30/04/2025 35.50p 36.00p 35.00p 35.50p 473988
29/04/2025 35.50p 36.00p 35.12p 36.00p 357879
28/04/2025 35.50p 35.50p 35.15p 35.50p 31727
25/04/2025 35.50p 36.00p 35.05p 35.50p 288357
24/04/2025 35.50p 36.00p 35.00p 35.50p 460870
23/04/2025 35.50p 36.00p 35.00p 35.50p 144947
22/04/2025 36.50p 36.50p 34.40p 36.00p 260904
17/04/2025 36.50p 37.00p 36.00p 37.00p 15282
16/04/2025 36.50p 37.00p 36.00p 36.50p 286138
15/04/2025 36.50p 37.00p 36.00p 36.50p 235770
14/04/2025 36.50p 37.00p 36.05p 36.50p 92896
11/04/2025 36.50p 37.00p 36.00p 36.50p 326532
10/04/2025 36.50p 37.00p 36.50p 36.50p 108860
09/04/2025 36.50p 37.00p 36.20p 36.50p 112363
08/04/2025 37.00p 38.00p 36.00p 37.00p 124460
07/04/2025 38.00p 39.00p 36.25p 37.00p 5368467
04/04/2025 38.50p 38.50p 38.00p 38.00p 161404
03/04/2025 38.50p 38.65p 38.25p 38.50p 37899
02/04/2025 38.50p 38.65p 38.31p 38.50p 948450
01/04/2025 38.50p 38.99p 38.03p 38.50p 215309
31/03/2025 38.50p 38.50p 38.03p 38.50p 4540
28/03/2025 38.50p 38.70p 37.20p 38.50p 11739
27/03/2025 38.50p 38.50p 38.00p 38.50p 43341
26/03/2025 39.50p 39.50p 38.10p 38.50p 28547
25/03/2025 40.00p 40.40p 39.00p 39.50p 83444
24/03/2025 40.00p 40.75p 38.20p 40.00p 34841
21/03/2025 40.00p 40.00p 39.05p 40.00p 112928
20/03/2025 41.50p 41.50p 39.00p 40.00p 131456
19/03/2025 41.50p 43.00p 39.10p 40.00p 401239
18/03/2025 41.50p 43.00p 39.25p 40.00p 646363
17/03/2025 41.00p 42.00p 40.00p 42.00p 152116
14/03/2025 43.00p 43.00p 40.15p 41.00p 172662
13/03/2025 43.00p 44.00p 42.10p 43.00p 99265
12/03/2025 43.00p 43.19p 42.10p 43.00p 111034
11/03/2025 43.50p 44.00p 42.00p 43.00p 145626
10/03/2025 43.50p 43.50p 43.00p 43.50p 172442
07/03/2025 43.50p 43.63p 43.00p 43.50p 225513

*Close Price adjusted for both dividends and splits