The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-23 | 118.00 | 118.00 | 117.20 | 118.00 | 105.10 | 40,902 |
| 2023-03-22 | 118.50 | 119.04 | 116.23 | 118.00 | 105.10 | 96,177 |
| 2023-03-21 | 113.70 | 120.00 | 113.70 | 118.50 | 105.55 | 2,233,856 |
| 2023-03-20 | 109.00 | 110.00 | 106.00 | 109.00 | 97.086 | 5,503,103 |
| 2023-03-17 | 106.50 | 109.90 | 106.50 | 109.00 | 97.086 | 120,127 |
| 2023-03-16 | 106.50 | 106.71 | 106.50 | 106.50 | 94.859 | 600,000 |
| 2023-03-15 | 106.50 | 107.70 | 106.50 | 106.50 | 94.859 | 1,538,829 |
| 2023-03-14 | 106.50 | 107.70 | 106.00 | 106.50 | 94.859 | 540,660 |
| 2023-03-13 | 108.00 | 108.00 | 106.50 | 106.50 | 94.859 | 6,636 |
| 2023-03-10 | 108.50 | 108.50 | 108.00 | 108.50 | 96.641 | 44,839 |
| 2023-03-09 | 108.50 | 108.70 | 108.00 | 108.50 | 96.641 | 64,142 |
| 2023-03-08 | 108.50 | 109.00 | 108.10 | 109.00 | 97.086 | 30,425 |
| 2023-03-07 | 109.00 | 109.00 | 109.00 | 109.00 | 97.086 | 22,452 |
| 2023-03-06 | 109.00 | 109.75 | 109.00 | 109.00 | 97.086 | 382 |
| 2023-03-03 | 109.00 | 110.00 | 109.00 | 109.00 | 97.086 | 442,552 |
| 2023-03-02 | 109.00 | 109.80 | 108.50 | 109.00 | 97.086 | 5,067 |
| 2023-03-01 | 108.00 | 109.80 | 108.00 | 109.00 | 97.086 | 94,540 |
| 2023-02-28 | 108.50 | 109.60 | 107.00 | 108.00 | 96.195 | 634,336 |
| 2023-02-27 | 106.60 | 111.00 | 106.60 | 108.50 | 96.641 | 39,090 |
| 2023-02-24 | 104.50 | 104.50 | 103.00 | 104.50 | 93.078 | 76,753 |
| 2023-02-23 | 104.50 | 106.50 | 104.50 | 104.50 | 93.078 | 800 |
| 2023-02-22 | 104.50 | 107.00 | 103.00 | 104.50 | 93.078 | 79,215 |
| 2023-02-21 | 104.50 | 109.00 | 104.50 | 104.50 | 93.078 | 923 |
| 2023-02-20 | 104.50 | 107.00 | 104.50 | 104.50 | 93.078 | 6,302 |
| 2023-02-17 | 104.50 | 107.00 | 103.75 | 104.50 | 93.078 | 501,610 |
| 2023-02-16 | 104.50 | 106.90 | 104.50 | 104.50 | 93.078 | 215,984 |
| 2023-02-15 | 104.50 | 107.00 | 102.50 | 104.50 | 93.078 | 479,897 |
| 2023-02-14 | 104.00 | 107.00 | 103.75 | 107.00 | 95.305 | 33,693 |
| 2023-02-13 | 104.00 | 104.00 | 103.50 | 104.00 | 92.633 | 125,000 |
| 2023-02-10 | 104.00 | 105.20 | 103.21 | 104.00 | 92.633 | 74,287 |
| 2023-02-09 | 104.00 | 106.00 | 104.00 | 104.00 | 92.633 | 266 |
| 2023-02-08 | 104.00 | 106.00 | 104.00 | 104.00 | 92.633 | 14,509 |
| 2023-02-07 | 104.00 | 104.00 | 104.00 | 104.00 | 92.633 | 500 |
| 2023-02-06 | 103.50 | 104.97 | 103.50 | 103.50 | 92.187 | 422 |
| 2023-02-03 | 102.00 | 108.00 | 99.000 | 103.50 | 92.187 | 206,645 |
| 2023-02-02 | 99.900 | 102.00 | 99.900 | 102.00 | 90.851 | 22,272 |
| 2023-02-01 | 99.000 | 100.00 | 99.000 | 99.000 | 88.179 | 12,500 |
| 2023-01-31 | 98.500 | 99.370 | 98.500 | 98.500 | 87.734 | 61,500 |
| 2023-01-30 | 97.500 | 97.500 | 97.500 | 97.500 | 86.843 | 96,772 |
| 2023-01-27 | 96.000 | 99.900 | 95.000 | 97.500 | 86.843 | 245,842 |
| 2023-01-26 | 95.500 | 95.500 | 95.500 | 95.500 | 85.062 | 1,109,100 |
| 2023-01-25 | 94.500 | 96.300 | 94.300 | 95.500 | 85.062 | 38,575 |
| 2023-01-24 | 94.000 | 94.000 | 92.000 | 94.000 | 83.726 | 70,002 |
| 2023-01-23 | 94.000 | 94.000 | 92.220 | 94.000 | 83.726 | 5,000 |
| 2023-01-20 | 94.000 | 94.500 | 94.000 | 94.000 | 83.726 | 2,635 |
| 2023-01-19 | 93.500 | 94.700 | 93.500 | 93.500 | 83.280 | 1,045 |
| 2023-01-18 | 92.500 | 95.000 | 91.300 | 92.500 | 82.390 | 44,861 |
| 2023-01-17 | 89.500 | 93.750 | 87.000 | 92.500 | 82.390 | 9,377,578 |
| 2023-01-16 | 87.500 | 87.950 | 87.000 | 87.500 | 77.936 | 507,430 |
| 2023-01-13 | 87.000 | 88.000 | 87.000 | 87.500 | 77.936 | 2,767,669 |
| 2023-01-12 | 87.000 | 88.000 | 86.337 | 87.500 | 77.936 | 22,572 |
| 2023-01-11 | 84.000 | 88.000 | 84.000 | 87.000 | 77.491 | 10,142,100 |
| 2023-01-10 | 82.900 | 82.900 | 81.000 | 82.000 | 73.037 | 692,095 |
| 2023-01-09 | 84.000 | 84.000 | 82.320 | 83.000 | 73.928 | 12,141 |
| 2023-01-05 | 87.000 | 87.000 | 84.000 | 85.500 | 76.155 | 23,414 |
| 2023-01-04 | 90.000 | 90.000 | 86.750 | 90.000 | 80.163 | 25,000 |
| 2023-01-03 | 90.000 | 90.000 | 88.000 | 90.000 | 80.163 | 55 |
| 2022-12-30 | 90.000 | 90.900 | 90.000 | 90.000 | 80.163 | 200 |
| 2022-12-29 | 86.000 | 92.000 | 86.000 | 90.000 | 80.163 | 61,053 |
| 2022-12-28 | 84.900 | 86.900 | 84.900 | 85.500 | 76.155 | 49,945 |
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.