The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 60.000 | 61.000 | 59.000 | 60.000 | 54.748 | 88,473 |
| 2024-09-02 | 60.000 | 60.000 | 59.000 | 60.000 | 54.748 | 289 |
| 2024-08-30 | 60.000 | 60.000 | 59.000 | 60.000 | 54.748 | 59,248 |
| 2024-08-29 | 60.000 | 61.000 | 59.000 | 60.000 | 54.748 | 40,581 |
| 2024-08-28 | 60.000 | 60.000 | 58.000 | 60.000 | 54.748 | 58,030 |
| 2024-08-27 | 60.000 | 60.000 | 59.000 | 60.000 | 54.748 | 36,132 |
| 2024-08-23 | 60.000 | 61.000 | 59.000 | 60.000 | 54.748 | 1,001 |
| 2024-08-22 | 60.000 | 62.000 | 59.000 | 60.000 | 54.748 | 88,281 |
| 2024-08-21 | 60.000 | 60.000 | 59.000 | 60.000 | 54.748 | 14,477 |
| 2024-08-20 | 60.000 | 60.000 | 59.000 | 60.000 | 54.748 | 27,160 |
| 2024-08-19 | 59.500 | 60.000 | 59.000 | 60.000 | 54.748 | 74,994 |
| 2024-08-16 | 55.500 | 58.450 | 55.000 | 58.000 | 52.924 | 4,993,046 |
| 2024-08-15 | 55.500 | 56.000 | 55.100 | 55.500 | 50.642 | 133,261 |
| 2024-08-14 | 55.500 | 55.700 | 55.200 | 55.500 | 50.642 | 15,474 |
| 2024-08-13 | 56.000 | 56.000 | 55.420 | 55.500 | 50.642 | 16,771 |
| 2024-08-12 | 56.000 | 57.000 | 55.400 | 56.000 | 51.099 | 263,122 |
| 2024-08-09 | 56.000 | 56.480 | 55.400 | 56.000 | 51.099 | 17,380 |
| 2024-08-08 | 56.000 | 56.000 | 55.000 | 56.000 | 51.099 | 38,850 |
| 2024-08-07 | 56.000 | 57.000 | 55.000 | 56.000 | 51.099 | 24,573 |
| 2024-08-06 | 56.000 | 57.000 | 55.000 | 56.000 | 51.099 | 29,226 |
| 2024-08-05 | 56.000 | 56.000 | 55.000 | 56.000 | 51.099 | 2,664 |
| 2024-08-02 | 56.000 | 57.000 | 55.000 | 56.000 | 51.099 | 12,719 |
| 2024-08-01 | 56.000 | 57.000 | 55.000 | 55.000 | 50.186 | 13,669 |
| 2024-07-31 | 56.000 | 56.000 | 55.025 | 56.000 | 51.099 | 31,093 |
| 2024-07-30 | 56.000 | 56.000 | 55.000 | 56.000 | 51.099 | 33,171 |
| 2024-07-29 | 56.000 | 56.000 | 55.000 | 56.000 | 51.099 | 30,860 |
| 2024-07-26 | 56.000 | 56.900 | 55.025 | 56.000 | 51.099 | 56,368 |
| 2024-07-25 | 56.000 | 56.250 | 54.000 | 56.000 | 51.099 | 23,908 |
| 2024-07-24 | 55.500 | 57.000 | 54.000 | 55.000 | 50.186 | 9,274 |
| 2024-07-23 | 56.270 | 56.270 | 54.200 | 55.500 | 50.642 | 24,988 |
| 2024-07-22 | 57.000 | 58.000 | 56.000 | 57.000 | 52.011 | 34,629 |
| 2024-07-19 | 57.500 | 58.000 | 56.000 | 57.000 | 52.011 | 13,861 |
| 2024-07-18 | 57.000 | 57.000 | 56.000 | 57.000 | 52.011 | 59,734 |
| 2024-07-17 | 57.000 | 57.000 | 56.100 | 57.000 | 52.011 | 4,065 |
| 2024-07-16 | 57.000 | 57.000 | 56.000 | 57.000 | 52.011 | 6,715 |
| 2024-07-15 | 57.000 | 57.000 | 56.000 | 57.000 | 52.011 | 6,678 |
| 2024-07-12 | 57.000 | 57.000 | 55.500 | 57.000 | 52.011 | 3,376 |
| 2024-07-11 | 57.200 | 57.200 | 56.020 | 57.000 | 52.011 | 14,823 |
| 2024-07-10 | 58.000 | 60.000 | 56.000 | 58.500 | 53.380 | 56,541 |
| 2024-07-09 | 58.000 | 58.000 | 57.250 | 58.000 | 52.924 | 2,072 |
| 2024-07-08 | 58.000 | 58.000 | 56.040 | 58.000 | 52.924 | 8,837 |
| 2024-07-05 | 58.000 | 58.000 | 56.000 | 58.000 | 52.924 | 46,087 |
| 2024-07-04 | 58.000 | 60.000 | 56.000 | 58.000 | 52.924 | 20,925 |
| 2024-07-03 | 58.000 | 58.000 | 56.040 | 58.000 | 52.924 | 6,563 |
| 2024-07-02 | 58.500 | 58.500 | 56.000 | 58.500 | 53.380 | 24,349 |
| 2024-07-01 | 58.500 | 58.500 | 57.100 | 58.500 | 53.380 | 30,259 |
| 2024-06-28 | 58.500 | 60.000 | 57.600 | 58.500 | 53.380 | 139,001 |
| 2024-06-27 | 58.500 | 59.000 | 57.500 | 58.500 | 53.380 | 9,380 |
| 2024-06-26 | 58.500 | 58.700 | 57.000 | 58.500 | 53.380 | 76,459 |
| 2024-06-25 | 57.500 | 58.750 | 56.750 | 58.500 | 53.380 | 14,536 |
| 2024-06-24 | 57.000 | 58.900 | 53.000 | 57.500 | 52.467 | 2,167,448 |
| 2024-06-21 | 57.000 | 57.000 | 54.000 | 55.500 | 50.642 | 327,618 |
| 2024-06-20 | 58.000 | 58.000 | 57.050 | 58.000 | 52.924 | 11,021 |
| 2024-06-19 | 57.500 | 58.000 | 56.000 | 58.000 | 52.924 | 2,545 |
| 2024-06-18 | 57.500 | 59.000 | 57.500 | 57.500 | 52.467 | 31,014 |
| 2024-06-17 | 57.500 | 58.000 | 56.630 | 57.500 | 52.467 | 44,207 |
| 2024-06-14 | 56.500 | 58.000 | 53.000 | 57.500 | 52.467 | 196,737 |
| 2024-06-13 | 55.500 | 58.000 | 55.000 | 56.500 | 51.555 | 28,495 |
| 2024-06-12 | 55.000 | 57.000 | 54.025 | 55.500 | 50.642 | 47,300 |
| 2024-06-11 | 54.000 | 55.750 | 54.000 | 55.000 | 50.186 | 505,683 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.0200 GBP |
| 2025-05-15 | 0.0185 GBP |
| 2024-04-04 | 0.0120 GBP |
| 2023-04-27 | 0.0060 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.