The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 61.500 | 63.000 | 60.100 | 61.500 | 55.081 | 5,713 |
| 2024-03-11 | 61.500 | 64.000 | 59.750 | 61.500 | 55.081 | 38,484 |
| 2024-03-08 | 61.000 | 62.714 | 59.300 | 61.500 | 55.081 | 73,226 |
| 2024-03-07 | 59.000 | 60.000 | 59.000 | 59.000 | 52.842 | 2,966,160 |
| 2024-03-06 | 59.000 | 59.992 | 59.000 | 59.000 | 52.842 | 2,825 |
| 2024-03-05 | 59.000 | 60.000 | 58.500 | 59.000 | 52.842 | 1,548,462 |
| 2024-03-04 | 58.500 | 60.000 | 58.000 | 59.000 | 52.842 | 17,355 |
| 2024-03-01 | 58.500 | 60.000 | 57.000 | 58.500 | 52.394 | 21,485,811 |
| 2024-02-29 | 58.500 | 58.500 | 57.150 | 58.500 | 52.394 | 3,943 |
| 2024-02-28 | 58.500 | 60.000 | 57.130 | 58.500 | 52.394 | 8,479 |
| 2024-02-27 | 57.000 | 60.000 | 54.000 | 58.500 | 52.394 | 61,284 |
| 2024-02-26 | 56.500 | 57.950 | 55.000 | 57.000 | 51.051 | 11,500,790 |
| 2024-02-23 | 56.500 | 58.250 | 55.000 | 56.500 | 50.603 | 51,813 |
| 2024-02-22 | 54.500 | 58.000 | 54.075 | 55.500 | 49.707 | 21,418 |
| 2024-02-21 | 54.000 | 54.800 | 53.000 | 54.500 | 48.812 | 26,310 |
| 2024-02-20 | 54.000 | 55.000 | 52.000 | 54.000 | 48.364 | 27,837 |
| 2024-02-19 | 51.500 | 55.250 | 50.780 | 54.000 | 48.364 | 31,796 |
| 2024-02-16 | 51.500 | 52.750 | 51.000 | 51.500 | 46.125 | 879,768 |
| 2024-02-15 | 53.000 | 53.000 | 50.750 | 51.000 | 45.677 | 7,707,163 |
| 2024-02-14 | 53.500 | 56.000 | 52.100 | 54.000 | 48.364 | 6,829 |
| 2024-02-13 | 53.500 | 54.500 | 51.750 | 53.500 | 47.916 | 30,330 |
| 2024-02-12 | 56.000 | 57.000 | 51.500 | 53.500 | 47.916 | 44,161 |
| 2024-02-09 | 56.000 | 56.000 | 55.100 | 56.000 | 50.155 | 14,437 |
| 2024-02-08 | 56.450 | 56.450 | 55.200 | 56.000 | 50.155 | 42,020 |
| 2024-02-07 | 58.500 | 58.500 | 56.750 | 58.500 | 52.394 | 1,735 |
| 2024-02-06 | 58.500 | 61.000 | 56.750 | 58.500 | 52.394 | 1,736 |
| 2024-02-05 | 58.500 | 59.000 | 57.950 | 58.500 | 52.394 | 54,704 |
| 2024-02-02 | 59.500 | 61.000 | 56.000 | 58.000 | 51.946 | 260,001 |
| 2024-02-01 | 61.490 | 61.490 | 58.000 | 59.500 | 53.290 | 34,641 |
| 2024-01-31 | 62.500 | 62.500 | 61.200 | 62.500 | 55.977 | 43,485 |
| 2024-01-30 | 62.500 | 62.500 | 61.350 | 62.500 | 55.977 | 3,529 |
| 2024-01-29 | 62.500 | 64.000 | 61.000 | 62.500 | 55.977 | 7,099 |
| 2024-01-26 | 62.500 | 62.500 | 61.780 | 62.500 | 55.977 | 73,993 |
| 2024-01-25 | 62.500 | 63.700 | 61.300 | 62.500 | 55.977 | 39,443 |
| 2024-01-24 | 62.000 | 62.500 | 60.000 | 62.500 | 55.977 | 22,863 |
| 2024-01-23 | 62.000 | 64.000 | 60.000 | 62.000 | 55.529 | 1,524,897 |
| 2024-01-22 | 63.500 | 63.500 | 59.500 | 62.000 | 55.529 | 52,516 |
| 2024-01-19 | 63.500 | 64.000 | 60.000 | 60.000 | 53.738 | 24,272 |
| 2024-01-18 | 63.500 | 64.000 | 63.000 | 63.500 | 56.872 | 57,025 |
| 2024-01-17 | 63.500 | 65.000 | 63.150 | 63.500 | 56.872 | 31,207 |
| 2024-01-16 | 63.000 | 65.000 | 63.000 | 63.500 | 56.872 | 95,289 |
| 2024-01-15 | 63.250 | 64.000 | 63.250 | 64.000 | 57.320 | 159,279 |
| 2024-01-12 | 62.500 | 63.900 | 62.000 | 63.000 | 56.425 | 113,915 |
| 2024-01-11 | 62.500 | 63.500 | 61.000 | 62.500 | 55.977 | 253,525 |
| 2024-01-10 | 62.000 | 63.856 | 61.000 | 62.500 | 55.977 | 8,091 |
| 2024-01-09 | 61.500 | 62.000 | 61.000 | 61.500 | 55.081 | 7,699 |
| 2024-01-08 | 60.539 | 61.950 | 60.539 | 61.500 | 55.081 | 56,950 |
| 2024-01-05 | 60.000 | 62.000 | 60.000 | 60.000 | 53.738 | 11,524 |
| 2024-01-04 | 60.500 | 61.500 | 56.000 | 60.000 | 53.738 | 47,002 |
| 2024-01-03 | 60.500 | 62.000 | 59.525 | 60.500 | 54.186 | 17,109 |
| 2024-01-02 | 60.500 | 62.000 | 59.300 | 60.500 | 54.186 | 85,190 |
| 2023-12-29 | 60.500 | 61.333 | 59.150 | 60.500 | 54.186 | 33,738 |
| 2023-12-28 | 59.500 | 62.000 | 59.000 | 60.500 | 54.186 | 87,003 |
| 2023-12-27 | 55.000 | 61.000 | 53.500 | 59.500 | 53.290 | 75,283 |
| 2023-12-22 | 54.000 | 57.000 | 52.500 | 55.000 | 49.260 | 14,445 |
| 2023-12-21 | 53.500 | 57.000 | 52.100 | 57.000 | 51.051 | 454,293 |
| 2023-12-20 | 52.500 | 54.500 | 51.750 | 53.500 | 47.916 | 137,453 |
| 2023-12-19 | 52.500 | 54.000 | 51.000 | 52.500 | 47.021 | 39,269,113 |
| 2023-12-18 | 52.500 | 53.000 | 51.750 | 52.500 | 47.021 | 3,968 |
| 2023-12-15 | 53.000 | 53.700 | 52.480 | 53.000 | 47.468 | 56,763 |
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.