The Pebble Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	94.500	95.400	93.035	95.000	85.085	19,410
2023-09-19	94.500	95.000	92.525	94.500	84.637	16,571
2023-09-18	94.500	94.500	92.600	94.500	84.637	6,963
2023-09-15	94.500	95.500	92.000	95.500	85.533	43,548
2023-09-14	94.500	94.500	92.500	94.500	84.637	102,132
2023-09-13	94.500	95.500	93.900	94.500	84.637	8,000
2023-09-12	94.500	95.800	94.500	94.500	84.637	442
2023-09-11	93.500	95.800	92.500	94.000	84.189	71,416
2023-09-08	92.000	95.000	92.000	93.500	83.741	20,780
2023-09-07	91.000	94.000	90.000	91.000	81.502	445,116
2023-09-06	91.000	91.000	90.000	91.000	81.502	124
2023-09-05	89.250	92.000	89.250	91.000	81.502	447,590
2023-09-04	88.000	90.000	86.500	88.000	78.815	465
2023-09-01	88.000	89.520	88.000	88.000	78.815	4,044
2023-08-31	88.000	90.000	88.000	88.000	78.815	11
2023-08-30	88.000	88.248	88.000	88.000	78.815	12,156
2023-08-29	87.000	87.000	87.000	87.000	77.920	5,458
2023-08-25	88.000	88.000	87.000	88.000	78.815	852
2023-08-23	87.500	87.500	86.100	87.500	78.367	90,107
2023-08-22	87.500	87.500	86.100	87.500	78.367	170
2023-08-21	88.000	88.000	85.042	87.500	78.367	18,148
2023-08-18	91.000	92.000	86.000	88.000	78.815	62,465
2023-08-17	91.000	91.000	90.000	91.000	81.502	6,101
2023-08-15	91.000	92.000	90.000	91.000	81.502	569
2023-08-14	91.000	91.000	90.000	91.000	81.502	3,366
2023-08-11	91.000	91.000	90.000	91.000	81.502	6,145
2023-08-10	91.000	91.000	90.000	91.000	81.502	80,205
2023-08-09	91.000	91.000	90.600	91.000	81.502	40
2023-08-08	91.000	91.000	90.500	91.000	81.502	77
2023-08-07	91.000	91.000	90.500	91.000	81.502	3,017
2023-08-04	91.000	91.000	90.500	91.000	81.502	2,496
2023-08-03	91.500	91.725	90.000	90.000	80.607	18,585
2023-08-02	92.000	92.188	90.500	91.500	81.950	44,740
2023-08-01	92.000	93.000	91.000	92.000	82.398	16,031
2023-07-31	92.000	92.780	92.000	92.000	82.398	1,633
2023-07-28	92.500	94.000	91.150	92.000	82.398	17,863
2023-07-27	89.900	93.000	89.900	92.500	82.846	56,652
2023-07-26	87.500	90.000	87.500	88.000	78.815	615,984
2023-07-25	87.000	89.000	86.000	87.000	77.920	1,236,065
2023-07-24	83.500	83.995	83.050	83.500	74.785	22,446
2023-07-21	83.500	83.500	83.250	83.500	74.785	163,029
2023-07-20	83.500	83.900	83.375	83.500	74.785	217,543
2023-07-19	83.500	83.950	83.050	83.500	74.785	72,877
2023-07-18	84.500	85.390	83.275	83.500	74.785	1,810,205
2023-07-17	85.000	85.400	83.250	84.500	75.681	7,230
2023-07-14	85.800	85.800	85.000	85.000	76.128	34,611
2023-07-13	86.880	86.880	85.100	86.000	77.024	28,873
2023-07-12	89.490	89.490	85.250	87.500	78.367	925,812
2023-07-11	91.000	92.000	89.075	90.500	81.054	12,811
2023-07-10	91.500	92.910	90.000	91.500	81.950	1,356,383
2023-07-07	91.500	91.900	90.050	91.500	81.950	251
2023-07-06	91.500	91.500	90.500	91.500	81.950	29,094
2023-07-05	91.500	92.000	90.030	91.500	81.950	25,203
2023-07-04	91.500	92.000	90.030	91.500	81.950	25,324
2023-07-03	93.000	94.000	90.030	91.500	81.950	7,432
2023-06-30	93.000	93.000	92.020	93.000	83.293	13,772
2023-06-29	93.000	93.000	92.600	93.000	83.293	5,995
2023-06-28	93.000	93.000	92.720	93.000	83.293	1,905
2023-06-27	93.000	94.000	92.020	93.000	83.293	3,773
2023-06-26	93.000	93.000	92.020	93.000	83.293	17

← NewerPage 14 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.