The Pebble Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	93.000	93.000	92.020	93.000	83.293	4,241
2023-06-22	93.000	93.000	92.000	93.000	83.293	14,908
2023-06-21	93.000	93.000	92.020	93.000	83.293	99,308
2023-06-20	93.000	93.000	92.020	93.000	83.293	1,903
2023-06-19	93.010	93.010	92.020	93.000	83.293	7,715
2023-06-14	93.500	93.500	93.000	93.500	83.741	16,003
2023-06-13	93.500	93.500	93.000	93.500	83.741	3,177
2023-06-12	93.500	93.500	93.000	93.500	83.741	12,355
2023-06-09	93.500	93.500	93.015	93.500	83.741	11,752
2023-06-08	93.500	94.000	93.010	93.500	83.741	31
2023-06-07	93.500	93.500	93.010	93.500	83.741	18
2023-06-06	94.500	94.900	93.100	94.000	84.189	7,647
2023-06-05	94.500	95.000	93.725	94.500	84.637	810
2023-06-02	94.500	95.448	93.725	94.500	84.637	3,987
2023-06-01	95.000	95.448	93.150	94.500	84.637	809,878
2023-05-31	95.500	96.000	95.000	95.000	85.085	379,856
2023-05-30	98.032	98.032	95.000	96.000	85.980	6,394,536
2023-05-26	102.50	102.50	100.20	102.50	91.802	21,664
2023-05-25	102.50	102.50	100.60	102.50	91.802	3,593
2023-05-24	102.50	102.94	100.20	102.50	91.802	13,123
2023-05-23	102.50	105.00	100.90	102.50	91.802	32,041
2023-05-22	100.50	102.00	99.225	100.50	90.011	335,104
2023-05-19	100.50	100.50	99.170	100.50	90.011	278
2023-05-18	100.50	100.50	99.150	100.50	90.011	6,017
2023-05-17	100.50	100.50	99.000	100.50	90.011	5,122
2023-05-16	100.50	100.98	99.565	100.50	90.011	32,759
2023-05-15	100.50	101.00	99.150	100.50	90.011	507
2023-05-12	100.50	101.00	100.50	100.50	90.011	3,412
2023-05-11	101.10	101.10	99.150	100.50	90.011	612,686
2023-05-10	103.50	104.50	101.10	103.00	92.250	303,519
2023-05-09	105.00	105.00	105.00	105.00	94.041	3,603
2023-05-05	106.00	106.00	104.00	106.00	94.937	11,746
2023-05-04	106.00	108.00	104.00	106.00	94.937	134,521
2023-05-03	106.90	106.90	105.00	106.00	94.937	4,696
2023-05-02	107.50	107.74	105.00	107.50	96.280	3,358
2023-04-28	107.50	107.50	105.00	107.50	96.280	558
2023-04-27	108.00	108.00	105.00	107.50	96.280	8,982
2023-04-26	109.00	110.00	108.00	109.00	97.086	1,533
2023-04-25	110.95	110.95	109.00	109.00	97.086	5,237
2023-04-24	111.00	111.44	111.00	111.00	98.868	640
2023-04-21	113.00	113.00	109.00	111.00	98.868	68,857
2023-04-20	113.50	114.00	113.10	113.50	101.09	671
2023-04-19	113.50	113.50	113.00	113.50	101.09	132
2023-04-18	113.50	114.00	113.00	113.50	101.09	30,884
2023-04-17	113.50	114.00	113.00	113.50	101.09	287,457
2023-04-14	113.50	113.50	113.00	113.50	101.09	1,239
2023-04-13	113.50	113.50	113.00	113.50	101.09	870,273
2023-04-12	113.50	113.50	113.00	113.50	101.09	63,336
2023-04-11	113.92	113.92	113.00	113.50	101.09	16,182
2023-04-06	114.50	114.50	113.90	114.50	101.98	7,061
2023-04-05	114.50	114.50	113.33	114.50	101.98	5,663
2023-04-04	114.50	114.50	113.00	114.50	101.98	8,763
2023-04-03	114.50	114.50	114.00	114.50	101.98	9,867
2023-03-31	114.50	118.00	113.50	114.50	101.98	149,435
2023-03-30	115.00	116.50	114.00	115.00	102.43	167,639
2023-03-29	116.00	116.00	113.00	115.00	102.43	143,420
2023-03-28	117.20	117.20	115.30	116.00	103.32	75,517
2023-03-27	118.00	118.88	117.00	117.00	104.21	68,981
2023-03-24	118.00	118.88	117.64	118.00	105.10	7,714
2023-03-23	118.00	118.00	117.20	118.00	105.10	40,902

← NewerPage 15 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.