The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 120.00 | 120.00 | 115.00 | 120.00 | 106.88 | 1,050,627 |
| 2022-04-26 | 121.50 | 125.00 | 115.00 | 120.00 | 106.88 | 10,107 |
| 2022-04-25 | 121.50 | 121.50 | 119.29 | 121.50 | 108.22 | 2,725 |
| 2022-04-21 | 121.50 | 123.54 | 121.50 | 121.50 | 108.22 | 14,318 |
| 2022-04-19 | 121.50 | 121.50 | 115.26 | 121.50 | 108.22 | 221 |
| 2022-04-14 | 121.50 | 121.50 | 120.00 | 121.50 | 108.22 | 848,942 |
| 2022-04-13 | 121.50 | 121.95 | 121.50 | 121.50 | 108.22 | 119 |
| 2022-04-12 | 115.00 | 130.00 | 115.00 | 121.50 | 108.22 | 71,405 |
| 2022-04-11 | 107.50 | 114.00 | 107.50 | 112.50 | 100.20 | 1,364,610 |
| 2022-04-08 | 107.50 | 109.00 | 107.50 | 107.50 | 95.750 | 4,581 |
| 2022-04-07 | 107.50 | 107.50 | 107.50 | 107.50 | 95.750 | 82,500 |
| 2022-04-06 | 107.50 | 109.90 | 105.10 | 107.50 | 95.750 | 12,205 |
| 2022-04-05 | 107.50 | 107.50 | 107.50 | 107.50 | 95.750 | 64,335 |
| 2022-04-04 | 107.50 | 107.50 | 105.10 | 107.50 | 95.750 | 5,117 |
| 2022-03-30 | 106.50 | 110.00 | 105.00 | 107.50 | 95.750 | 390,792 |
| 2022-03-29 | 101.50 | 109.80 | 100.06 | 105.00 | 93.523 | 712,929 |
| 2022-03-28 | 101.50 | 101.50 | 100.06 | 101.50 | 90.406 | 18,946 |
| 2022-03-25 | 102.00 | 103.00 | 102.00 | 102.00 | 90.851 | 1,453,967 |
| 2022-03-24 | 107.50 | 107.50 | 97.350 | 101.50 | 90.406 | 581,956 |
| 2022-03-23 | 110.00 | 110.00 | 106.13 | 110.00 | 97.977 | 2,133 |
| 2022-03-22 | 97.500 | 115.00 | 96.570 | 110.00 | 97.977 | 849,698 |
| 2022-03-21 | 92.500 | 93.750 | 85.000 | 90.000 | 80.163 | 208,799 |
| 2022-03-18 | 97.500 | 98.500 | 86.000 | 92.500 | 82.390 | 33,560 |
| 2022-03-17 | 99.000 | 99.000 | 97.500 | 97.500 | 86.843 | 300 |
| 2022-03-16 | 102.50 | 105.00 | 99.000 | 100.00 | 89.070 | 8,517 |
| 2022-03-15 | 102.50 | 102.50 | 102.50 | 102.50 | 91.297 | 28,512 |
| 2022-03-14 | 102.50 | 102.50 | 100.00 | 102.50 | 91.297 | 12,163 |
| 2022-03-11 | 102.50 | 102.50 | 100.00 | 102.50 | 91.297 | 116 |
| 2022-03-10 | 102.50 | 103.00 | 100.00 | 102.50 | 91.297 | 7,555 |
| 2022-03-09 | 102.50 | 102.50 | 100.00 | 102.50 | 91.297 | 2,990 |
| 2022-03-07 | 102.50 | 102.50 | 100.00 | 102.50 | 91.297 | 1,000 |
| 2022-03-04 | 112.50 | 115.00 | 100.00 | 102.50 | 91.297 | 24,611 |
| 2022-03-03 | 112.50 | 112.50 | 112.45 | 112.50 | 100.20 | 1,248 |
| 2022-03-02 | 112.50 | 112.50 | 109.84 | 112.50 | 100.20 | 609 |
| 2022-02-25 | 112.50 | 112.50 | 110.00 | 112.50 | 100.20 | 472 |
| 2022-02-24 | 112.50 | 112.50 | 110.00 | 112.50 | 100.20 | 252 |
| 2022-02-23 | 112.50 | 113.00 | 112.50 | 112.50 | 100.20 | 4,332 |
| 2022-02-22 | 112.50 | 113.50 | 110.00 | 112.50 | 100.20 | 4,885 |
| 2022-02-21 | 112.50 | 114.00 | 112.50 | 112.50 | 100.20 | 1,980 |
| 2022-02-18 | 115.00 | 115.00 | 110.55 | 112.50 | 100.20 | 5,437 |
| 2022-02-16 | 115.00 | 115.00 | 114.45 | 115.00 | 102.43 | 7,749 |
| 2022-02-15 | 115.00 | 115.00 | 114.45 | 115.00 | 102.43 | 4,211 |
| 2022-02-14 | 115.00 | 115.00 | 114.00 | 115.00 | 102.43 | 4,826 |
| 2022-02-11 | 115.00 | 115.00 | 110.20 | 115.00 | 102.43 | 8,288 |
| 2022-02-09 | 115.00 | 115.00 | 110.00 | 115.00 | 102.43 | 5,627 |
| 2022-02-08 | 115.00 | 115.00 | 114.90 | 115.00 | 102.43 | 6,529 |
| 2022-02-04 | 115.00 | 115.00 | 115.00 | 115.00 | 102.43 | 39,432 |
| 2022-02-03 | 115.00 | 115.00 | 112.35 | 115.00 | 102.43 | 248,337 |
| 2022-02-02 | 115.00 | 115.00 | 115.00 | 115.00 | 102.43 | 68,553 |
| 2022-02-01 | 115.00 | 117.50 | 115.00 | 115.00 | 102.43 | 131,016 |
| 2022-01-28 | 115.00 | 115.00 | 112.10 | 115.00 | 102.43 | 875 |
| 2022-01-26 | 115.00 | 117.00 | 115.00 | 115.00 | 102.43 | 8,122 |
| 2022-01-25 | 115.00 | 117.00 | 115.00 | 115.00 | 102.43 | 3,363 |
| 2022-01-24 | 115.10 | 115.10 | 112.00 | 115.00 | 102.43 | 10,001 |
| 2022-01-21 | 122.50 | 122.50 | 117.50 | 117.50 | 104.66 | 499,728 |
| 2022-01-20 | 125.00 | 125.00 | 123.40 | 125.00 | 111.34 | 18,087 |
| 2022-01-19 | 125.00 | 125.00 | 122.00 | 125.00 | 111.34 | 48,500 |
| 2022-01-18 | 125.00 | 125.00 | 120.30 | 125.00 | 111.34 | 9,584 |
| 2022-01-17 | 125.00 | 129.00 | 120.20 | 125.00 | 111.34 | 1,255,599 |
| 2022-01-14 | 120.00 | 120.00 | 115.00 | 120.00 | 106.88 | 89 |
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.