The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 53.000 | 54.980 | 53.000 | 54.000 | 49.274 | 156,279 |
| 2024-06-07 | 56.000 | 57.000 | 53.000 | 53.000 | 48.361 | 799,383 |
| 2024-06-06 | 63.500 | 65.000 | 56.400 | 57.000 | 52.011 | 661,266 |
| 2024-06-05 | 63.500 | 63.500 | 62.000 | 63.500 | 57.942 | 118,635 |
| 2024-06-04 | 63.500 | 65.000 | 62.000 | 63.500 | 57.942 | 78,409 |
| 2024-06-03 | 63.500 | 64.000 | 62.500 | 63.500 | 57.942 | 5,270 |
| 2024-05-31 | 63.500 | 63.500 | 62.000 | 63.500 | 57.942 | 7,487 |
| 2024-05-30 | 63.500 | 65.000 | 62.000 | 63.500 | 57.942 | 42,095 |
| 2024-05-29 | 63.500 | 63.500 | 62.500 | 63.500 | 57.942 | 41,599 |
| 2024-05-28 | 63.500 | 63.500 | 62.500 | 63.500 | 57.942 | 45,599 |
| 2024-05-24 | 63.500 | 63.500 | 62.000 | 63.500 | 57.942 | 3,940 |
| 2024-05-23 | 63.500 | 63.500 | 62.000 | 63.500 | 57.942 | 92,194 |
| 2024-05-22 | 63.500 | 63.500 | 62.000 | 63.500 | 57.942 | 63,553 |
| 2024-05-21 | 63.500 | 63.500 | 63.000 | 63.500 | 57.942 | 28,426 |
| 2024-05-20 | 63.500 | 63.500 | 62.250 | 63.500 | 57.942 | 7,107 |
| 2024-05-17 | 63.500 | 63.500 | 62.000 | 63.500 | 57.942 | 21,995 |
| 2024-05-16 | 63.500 | 63.725 | 62.100 | 63.500 | 57.942 | 75,728 |
| 2024-05-15 | 62.500 | 65.000 | 62.000 | 63.500 | 57.942 | 27,620 |
| 2024-05-14 | 60.500 | 62.000 | 59.500 | 61.500 | 56.117 | 462,675 |
| 2024-05-13 | 59.500 | 61.475 | 59.300 | 60.500 | 55.205 | 715,556 |
| 2024-05-10 | 59.500 | 59.889 | 59.210 | 59.500 | 54.292 | 73,698 |
| 2024-05-09 | 59.500 | 60.000 | 59.250 | 59.500 | 54.292 | 155,001 |
| 2024-05-08 | 58.500 | 59.890 | 57.000 | 58.000 | 52.924 | 24,429,930 |
| 2024-05-07 | 58.500 | 61.000 | 57.500 | 58.500 | 53.380 | 45,998 |
| 2024-05-03 | 58.000 | 58.200 | 57.000 | 58.000 | 52.924 | 61,302 |
| 2024-05-02 | 58.000 | 59.000 | 57.000 | 57.000 | 52.011 | 187,172 |
| 2024-05-01 | 58.000 | 59.000 | 57.000 | 57.000 | 52.011 | 69,131 |
| 2024-04-30 | 58.500 | 60.000 | 56.000 | 58.000 | 52.924 | 3,365,703 |
| 2024-04-29 | 60.500 | 61.000 | 55.000 | 55.000 | 50.186 | 108,637 |
| 2024-04-26 | 60.500 | 61.000 | 60.000 | 60.500 | 55.205 | 31,273 |
| 2024-04-25 | 62.500 | 62.500 | 60.000 | 61.000 | 55.661 | 18,077 |
| 2024-04-24 | 62.500 | 62.500 | 60.000 | 62.500 | 57.030 | 52,684 |
| 2024-04-23 | 62.500 | 62.500 | 60.000 | 62.500 | 57.030 | 9,466 |
| 2024-04-22 | 62.500 | 65.000 | 60.250 | 62.500 | 57.030 | 8,241 |
| 2024-04-19 | 62.500 | 62.500 | 60.000 | 62.500 | 57.030 | 6,452 |
| 2024-04-18 | 62.500 | 62.500 | 60.075 | 62.500 | 57.030 | 13,202 |
| 2024-04-17 | 62.500 | 62.500 | 60.021 | 62.500 | 57.030 | 2,119 |
| 2024-04-16 | 62.500 | 62.500 | 60.050 | 62.500 | 57.030 | 16,787 |
| 2024-04-15 | 62.500 | 62.500 | 60.000 | 62.500 | 57.030 | 26,026 |
| 2024-04-12 | 62.950 | 62.950 | 60.000 | 62.500 | 57.030 | 37,288 |
| 2024-04-11 | 63.500 | 63.500 | 62.026 | 63.500 | 57.942 | 1,367 |
| 2024-04-10 | 63.500 | 63.625 | 62.000 | 63.500 | 57.942 | 4,995 |
| 2024-04-09 | 63.750 | 63.750 | 62.250 | 63.500 | 57.942 | 10,035 |
| 2024-04-08 | 64.500 | 66.000 | 63.000 | 64.500 | 58.855 | 2,998 |
| 2024-04-05 | 64.500 | 64.500 | 63.000 | 64.500 | 58.855 | 13,969 |
| 2024-04-04 | 65.000 | 65.000 | 64.000 | 65.000 | 59.311 | 11,497 |
| 2024-04-03 | 64.500 | 65.974 | 63.000 | 65.000 | 58.216 | 18,863 |
| 2024-04-02 | 66.650 | 66.650 | 64.250 | 64.500 | 57.768 | 52,190 |
| 2024-03-28 | 67.000 | 69.000 | 65.200 | 67.000 | 60.007 | 3,254 |
| 2024-03-27 | 67.000 | 67.000 | 65.000 | 67.000 | 60.007 | 16,971 |
| 2024-03-26 | 67.000 | 67.000 | 65.000 | 67.000 | 60.007 | 7,941 |
| 2024-03-25 | 71.000 | 72.000 | 65.150 | 67.000 | 60.007 | 70,961 |
| 2024-03-22 | 65.760 | 72.000 | 65.760 | 72.000 | 64.485 | 3,575,960 |
| 2024-03-21 | 65.000 | 65.760 | 64.525 | 65.000 | 58.216 | 64,058 |
| 2024-03-20 | 67.000 | 67.000 | 64.000 | 65.000 | 58.216 | 3,924,088 |
| 2024-03-19 | 67.000 | 70.000 | 64.000 | 67.500 | 60.455 | 4,342,040 |
| 2024-03-18 | 62.000 | 64.950 | 61.610 | 62.500 | 55.977 | 105,839 |
| 2024-03-15 | 61.500 | 64.000 | 59.000 | 62.000 | 55.529 | 66,971 |
| 2024-03-14 | 61.500 | 63.804 | 61.000 | 61.500 | 55.081 | 1,025,051 |
| 2024-03-13 | 61.500 | 64.000 | 59.000 | 61.500 | 55.081 | 125,359 |
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.