The Pebble Group (PEBB) Share Price

Media Sector

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

Date Open High Low Close* Volume
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
06/03/2025 43.50p 43.50p 43.00p 43.50p 28
05/03/2025 43.50p 43.50p 43.00p 43.50p 37200
04/03/2025 43.50p 43.69p 43.00p 43.50p 6156
03/03/2025 43.50p 43.75p 43.15p 43.50p 2316
28/02/2025 43.50p 43.80p 43.05p 43.50p 16307
27/02/2025 43.50p 43.90p 43.00p 43.50p 59418
26/02/2025 45.00p 45.00p 43.00p 44.00p 287735
25/02/2025 44.50p 44.50p 44.00p 44.50p 110381
24/02/2025 45.50p 45.50p 44.00p 44.50p 411475
21/02/2025 45.50p 46.00p 44.75p 46.00p 159174
20/02/2025 45.50p 46.00p 45.04p 45.50p 358599
19/02/2025 45.50p 46.00p 45.00p 45.50p 249844
18/02/2025 45.50p 46.00p 45.50p 46.00p 75012
17/02/2025 45.50p 45.65p 45.00p 45.50p 92869
14/02/2025 45.50p 46.00p 45.50p 45.50p 6401
13/02/2025 45.50p 46.00p 45.50p 45.50p 125775
12/02/2025 45.50p 45.50p 45.50p 45.50p 4091
11/02/2025 45.50p 45.50p 45.50p 45.50p 1393
10/02/2025 45.50p 46.00p 45.25p 45.50p 1263230
07/02/2025 45.50p 46.00p 45.00p 45.50p 392363
06/02/2025 45.50p 46.00p 45.20p 45.50p 431668
05/02/2025 45.50p 46.00p 45.05p 45.50p 1156579
04/02/2025 45.50p 45.50p 45.00p 45.50p 35459
03/02/2025 45.50p 45.50p 45.05p 45.50p 20268
31/01/2025 45.50p 45.74p 45.00p 45.50p 70034
30/01/2025 45.50p 45.78p 44.20p 45.60p 24426
29/01/2025 45.50p 45.85p 45.25p 45.60p 59342
28/01/2025 45.50p 45.95p 45.15p 45.50p 14595
27/01/2025 47.50p 47.50p 45.50p 45.50p 318721
24/01/2025 47.50p 47.50p 47.00p 47.50p 221945
23/01/2025 47.50p 48.00p 47.05p 47.50p 87587
22/01/2025 47.50p 47.50p 47.00p 47.50p 199456
21/01/2025 48.00p 48.00p 47.00p 47.50p 248605
20/01/2025 47.50p 48.00p 46.13p 47.50p 182376
17/01/2025 48.00p 48.00p 47.00p 47.50p 131186
16/01/2025 45.00p 50.00p 45.00p 48.00p 3699913
15/01/2025 45.50p 46.00p 44.00p 45.00p 7379
14/01/2025 45.50p 45.50p 45.00p 45.50p 4542
13/01/2025 45.50p 46.00p 45.50p 46.00p 72
10/01/2025 45.50p 46.00p 45.00p 45.50p 160702
09/01/2025 45.50p 46.00p 45.00p 45.50p 14953
08/01/2025 45.50p 45.50p 45.50p 45.50p 0
07/01/2025 45.50p 45.50p 45.04p 45.50p 156277
06/01/2025 45.50p 45.50p 45.00p 45.50p 137658
03/01/2025 45.50p 46.00p 44.60p 44.60p 180426
02/01/2025 45.50p 46.00p 45.00p 45.50p 145406
31/12/2024 45.50p 45.50p 45.49p 45.50p 127679
30/12/2024 45.50p 45.50p 45.04p 45.50p 270311
27/12/2024 45.50p 45.50p 45.00p 45.50p 116845
24/12/2024 45.50p 45.50p 45.00p 45.50p 5524
23/12/2024 45.50p 45.50p 45.03p 45.50p 111925
20/12/2024 45.50p 45.50p 45.00p 45.00p 236406
19/12/2024 45.50p 46.98p 44.00p 45.50p 161108
18/12/2024 45.00p 45.50p 44.00p 45.50p 178648
17/12/2024 45.00p 45.12p 44.40p 45.00p 264383
16/12/2024 45.00p 45.12p 45.00p 45.00p 182861
13/12/2024 45.00p 45.12p 44.35p 45.00p 324386
12/12/2024 45.00p 45.15p 45.00p 45.00p 205376
11/12/2024 45.00p 45.40p 44.20p 45.00p 318610
10/12/2024 45.00p 45.00p 44.20p 45.00p 6486
09/12/2024 45.00p 45.00p 44.00p 45.00p 12365
06/12/2024 45.00p 45.28p 44.10p 45.00p 256615
05/12/2024 45.00p 46.00p 44.00p 45.00p 137693
04/12/2024 45.00p 45.00p 43.20p 43.20p 4844
03/12/2024 44.50p 45.00p 44.20p 45.00p 120601
02/12/2024 44.50p 46.00p 44.50p 44.50p 11762
29/11/2024 44.50p 46.00p 43.00p 44.50p 39348780
28/11/2024 44.50p 44.50p 43.50p 44.50p 8592
27/11/2024 44.50p 44.92p 43.56p 44.50p 233942

*Close Price adjusted for both dividends and splits