The Pebble Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	53.000	53.700	52.000	53.000	47.468	14,060
2023-12-13	52.500	54.000	51.750	53.000	47.468	32,940
2023-12-12	53.500	55.000	51.750	52.500	47.021	21,307
2023-12-11	53.500	54.550	48.600	53.500	47.916	22,303
2023-12-08	54.000	55.000	52.000	53.500	47.916	3,004,254
2023-12-07	55.000	56.000	52.000	54.000	48.364	65,318
2023-12-06	54.500	56.000	54.000	55.000	49.260	235,105
2023-12-05	54.500	54.900	53.000	54.500	48.812	19,062
2023-12-04	54.500	54.920	53.000	54.500	48.812	63,559
2023-12-01	54.500	56.000	53.000	54.500	48.812	2,093,966
2023-11-30	56.500	56.951	53.200	54.000	48.364	46,686
2023-11-29	56.010	56.010	51.500	55.000	49.260	91,490
2023-11-28	58.500	60.000	56.000	56.500	50.603	15,204
2023-11-27	57.750	57.750	57.000	57.000	51.051	44,132
2023-11-24	59.000	60.000	55.500	57.000	51.051	180,781
2023-11-23	60.000	62.000	55.000	59.000	52.842	8,573,282
2023-11-22	70.050	70.050	55.000	58.000	51.946	9,577,820
2023-11-21	88.000	90.000	84.500	87.500	78.367	106,700
2023-11-20	86.110	86.110	84.500	84.500	75.681	21,884
2023-11-17	88.000	88.000	84.500	88.000	78.815	738
2023-11-16	88.000	88.000	86.000	88.000	78.815	26,455
2023-11-15	88.000	88.000	86.040	88.000	78.815	1,607
2023-11-14	88.000	88.000	86.500	88.000	78.815	2,878
2023-11-13	88.000	88.000	86.000	88.000	78.815	11,300
2023-11-10	88.000	88.000	86.040	88.000	78.815	395
2023-11-09	88.000	88.000	86.069	88.000	78.815	1,868
2023-11-08	88.000	88.000	85.000	88.000	78.815	42,009
2023-11-07	88.500	90.000	87.030	88.500	79.263	15,797
2023-11-06	88.500	88.500	87.303	88.500	79.263	35,820
2023-11-03	88.500	90.000	87.000	88.500	79.263	2,667
2023-11-02	88.500	92.000	87.588	88.500	79.263	97,965
2023-11-01	88.500	90.000	87.000	88.500	79.263	29,169
2023-10-31	88.500	88.650	87.525	88.500	79.263	20,836
2023-10-30	89.500	90.050	87.525	88.500	79.263	6,579
2023-10-27	89.500	90.400	87.300	89.500	80.159	5,824
2023-10-26	89.500	90.400	88.000	90.000	80.607	76,489
2023-10-25	89.500	92.000	87.550	89.500	80.159	30,468
2023-10-24	88.500	92.000	87.325	89.500	80.159	11,917
2023-10-23	93.500	97.000	87.000	90.000	80.607	79,316
2023-10-20	91.500	91.500	90.035	91.500	81.950	9,376
2023-10-19	94.500	94.500	88.000	94.500	84.637	22,779
2023-10-18	94.500	94.500	92.250	94.500	84.637	30,647
2023-10-17	95.000	95.000	93.200	95.000	85.085	2,390
2023-10-16	95.000	95.000	93.200	95.000	85.085	591
2023-10-12	95.000	95.000	93.000	95.000	85.085	8,353
2023-10-11	95.000	95.000	93.480	95.000	85.085	9,897
2023-10-10	95.000	95.000	91.000	95.000	85.085	3,588
2023-10-09	95.000	97.000	93.711	95.000	85.085	4,243
2023-10-06	95.000	95.000	93.700	95.000	85.085	10,611
2023-10-05	95.000	95.000	93.480	95.000	85.085	542
2023-10-04	95.000	100.00	93.576	98.000	87.772	1,403,813
2023-10-03	95.000	95.000	93.576	95.000	85.085	311,024
2023-10-02	95.000	95.000	93.575	95.000	85.085	7,621
2023-09-29	95.000	95.000	93.550	95.000	85.085	50,460
2023-09-28	95.000	95.000	93.500	95.000	85.085	46,437
2023-09-27	95.000	95.000	93.300	95.000	85.085	2,718
2023-09-26	95.000	95.000	91.000	95.000	85.085	8,177
2023-09-25	95.000	95.025	93.075	95.000	85.085	2,401
2023-09-22	95.000	95.050	93.100	95.000	85.085	2,337
2023-09-21	95.000	95.400	93.100	95.000	85.085	875

← NewerPage 13 of 20 · 1,185 trading daysOlder →

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.