The Pebble Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	54.000	55.000	53.000	54.000	54.000	250,226
2026-04-29	54.000	55.000	53.000	54.000	54.000	184,778
2026-04-28	52.500	52.500	52.000	52.500	52.500	79,889
2026-04-27	52.500	52.600	52.000	52.500	52.500	81,930
2026-04-24	52.500	53.000	52.000	52.500	52.500	174,939
2026-04-23	53.000	55.000	52.000	52.500	52.500	270,525
2026-04-22	52.000	54.000	51.000	53.000	53.000	247,511
2026-04-21	52.500	53.500	51.000	52.000	52.000	560,151
2026-04-20	52.000	53.000	51.000	52.500	52.500	359,689
2026-04-17	51.500	53.000	51.000	52.000	52.000	180,942
2026-04-16	51.500	52.000	50.000	51.000	51.000	863,492
2026-04-15	51.500	53.000	51.000	52.500	50.500	1,399,712
2026-04-14	51.500	52.400	51.267	51.600	49.634	167,820
2026-04-13	49.000	52.000	48.000	51.000	49.057	170,770
2026-04-10	49.000	50.000	48.000	49.200	47.326	4,407,828
2026-04-09	49.000	50.000	48.400	49.000	47.133	152,057
2026-04-08	49.000	50.000	48.000	49.000	47.133	263,936
2026-04-07	49.000	50.000	48.500	49.000	47.133	117,498
2026-04-02	49.500	50.000	48.000	49.000	47.133	156,821
2026-04-01	48.000	50.000	48.000	49.500	47.614	280,890
2026-03-31	48.000	49.000	47.460	48.000	46.171	161,983
2026-03-30	48.000	49.000	47.000	48.000	46.171	1,102,110
2026-03-27	48.500	49.000	47.250	48.000	46.171	112,862
2026-03-26	48.000	49.000	47.000	48.000	46.171	2,482,620
2026-03-25	48.500	49.000	47.000	48.000	46.171	47,470
2026-03-24	48.500	49.000	48.000	48.500	46.652	2,792
2026-03-23	48.500	48.500	48.000	48.500	46.652	94,796
2026-03-20	49.500	50.000	48.000	48.500	46.652	32,975
2026-03-19	49.500	50.000	49.010	49.500	47.614	105,253
2026-03-18	50.500	52.000	49.000	49.500	47.614	148,338
2026-03-17	49.500	52.000	49.000	50.000	48.095	252,580
2026-03-16	49.000	49.500	48.000	49.000	47.133	433,149
2026-03-13	49.000	49.000	48.000	49.000	47.133	444,134
2026-03-12	48.500	49.500	48.000	49.000	47.133	49,042
2026-03-11	50.500	51.000	48.000	49.000	47.133	62,192
2026-03-10	50.500	51.000	50.000	50.500	48.576	16,064
2026-03-09	52.500	53.000	50.000	50.500	48.576	69,847
2026-03-06	52.500	53.000	51.760	52.500	50.500	52,673
2026-03-05	52.500	52.500	52.000	52.500	50.500	172,453
2026-03-04	52.500	53.000	52.000	52.500	50.500	47,065
2026-03-03	52.500	53.000	52.250	52.500	50.500	3,630,608
2026-03-02	53.500	54.000	52.000	53.000	50.981	23,361
2026-02-27	53.500	54.000	53.000	53.500	51.462	33,846
2026-02-26	54.000	54.000	53.450	54.000	51.943	43,874
2026-02-25	54.000	55.000	53.000	54.000	51.943	197,283
2026-02-24	54.000	55.000	53.000	54.000	51.943	726,786
2026-02-23	54.000	55.000	53.000	54.000	51.943	23,415
2026-02-20	54.000	55.000	53.250	54.000	51.943	46,688
2026-02-19	54.000	55.000	53.000	54.000	51.943	10,446
2026-02-18	53.500	55.000	53.000	54.000	51.943	14,745
2026-02-17	51.500	55.000	51.000	53.500	51.462	159,145
2026-02-16	50.000	52.870	48.000	51.500	49.538	67,125
2026-02-13	50.000	52.000	48.500	50.000	48.095	555,588
2026-02-12	50.000	50.500	48.000	50.000	48.095	303,093
2026-02-11	50.000	50.500	49.600	50.000	48.095	5,388
2026-02-10	50.000	52.000	48.000	50.000	48.095	556,131
2026-02-09	50.000	52.000	48.000	50.000	48.095	8,741
2026-02-06	50.000	52.000	48.000	50.000	48.095	1,963
2026-02-05	50.000	52.000	49.200	50.000	48.095	22,801
2026-02-04	50.000	52.000	48.000	50.000	48.095	27,073

← NewerPage 3 of 5 · 254 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.