The Pebble Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	102.95	102.95	100.00	102.50	91.297	31,240
2022-09-08	103.50	103.50	100.14	103.50	92.187	1,000
2022-09-07	103.50	103.50	103.30	103.50	92.187	19,832
2022-09-06	101.00	105.00	100.00	103.50	92.187	183,024
2022-09-05	100.00	101.30	100.00	101.00	89.961	38,100
2022-09-02	100.00	101.50	100.00	101.00	89.961	32,853
2022-08-31	101.00	101.50	101.00	101.00	89.961	6,000
2022-08-30	101.00	101.00	101.00	101.00	89.961	10,556
2022-08-26	101.00	101.00	101.00	101.00	89.961	6,000
2022-08-25	101.00	101.00	100.00	101.00	89.961	814
2022-08-23	101.00	101.00	100.04	101.00	89.961	5,600
2022-08-22	101.50	101.50	100.90	101.00	89.961	448,595
2022-08-17	101.50	102.00	101.00	101.50	90.406	38,092
2022-08-16	101.50	102.00	101.00	101.00	89.961	31,902
2022-08-15	96.900	103.00	96.900	101.50	90.406	249,265
2022-08-11	95.000	99.000	95.000	95.000	84.616	5,975
2022-08-10	92.500	95.000	90.000	95.000	84.616	2,585,054
2022-08-09	95.000	95.000	95.000	95.000	84.616	13,060
2022-08-08	95.000	100.00	95.000	95.000	84.616	19
2022-08-05	92.500	97.988	91.000	95.000	84.616	71,149
2022-08-04	94.000	95.000	94.000	95.000	84.616	1,267
2022-08-03	95.000	95.000	92.500	95.000	84.616	842,407
2022-08-02	95.000	100.00	95.000	95.000	84.616	5,167
2022-07-29	97.000	97.000	95.000	95.000	84.616	1,075
2022-07-27	97.500	97.500	97.500	97.500	86.843	2,342
2022-07-25	98.000	98.000	98.000	98.000	87.288	10,000
2022-07-22	98.000	98.000	98.000	98.000	87.288	39,000
2022-07-21	97.500	97.750	95.100	97.500	86.843	5,009
2022-07-20	97.500	97.500	95.200	97.500	86.843	634,623
2022-07-19	93.500	102.32	93.500	100.00	89.070	74,867
2022-07-18	92.000	92.000	92.000	92.000	81.944	422
2022-07-13	92.000	92.500	92.000	92.000	81.944	4,162
2022-07-12	92.000	92.000	91.000	92.000	81.944	8
2022-07-11	92.000	93.000	92.000	92.000	81.944	2,984
2022-07-08	92.000	92.000	90.000	92.000	81.944	468
2022-07-07	94.000	95.000	90.500	92.500	82.390	898
2022-07-06	94.000	94.000	90.160	94.000	83.726	354,461
2022-07-05	100.00	104.00	95.000	97.500	86.843	6,929
2022-06-30	100.00	104.00	95.000	100.00	89.070	550
2022-06-27	102.50	102.50	100.00	102.50	91.297	341,273
2022-06-22	102.50	104.00	102.50	102.50	91.297	6,435
2022-06-17	104.00	105.00	104.00	104.00	92.633	13,354
2022-06-16	104.00	107.00	101.00	104.00	92.633	2,734
2022-06-15	108.00	108.00	100.00	104.00	92.633	17,375
2022-06-14	111.00	111.00	110.00	111.00	98.868	8,727
2022-06-13	111.00	111.00	108.00	111.00	98.868	5,000
2022-06-10	111.50	111.50	109.00	111.50	99.313	5,832
2022-06-07	111.50	111.50	111.20	111.50	99.313	6,820
2022-05-26	111.50	111.50	110.00	111.50	99.313	5,390
2022-05-25	113.50	113.50	112.00	113.50	101.09	5,000
2022-05-24	113.50	113.50	112.00	113.50	101.09	22,867
2022-05-20	112.50	112.50	112.00	112.50	100.20	644
2022-05-19	112.50	112.50	112.25	112.50	100.20	644
2022-05-16	112.50	112.50	112.00	112.50	100.20	3,534
2022-05-13	112.50	112.50	112.25	112.50	100.20	7,131
2022-05-12	112.50	112.50	112.00	112.50	100.20	1,650
2022-05-09	116.50	117.83	107.00	115.00	102.43	106,310
2022-05-06	116.50	117.96	116.50	117.00	104.21	1,952
2022-05-03	117.50	120.69	116.00	118.00	105.10	21,788
2022-04-28	120.00	120.00	116.00	120.00	106.88	229

← NewerPage 18 of 20 · 1,186 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.