The Pebble Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	46.500	47.000	45.000	45.500	43.767	81,780
2025-11-06	47.000	47.000	46.000	46.500	44.729	27,734
2025-11-05	47.500	48.000	46.000	47.000	45.210	31,206
2025-11-04	47.500	47.700	47.000	47.500	45.691	218,694
2025-11-03	48.500	49.000	47.000	47.500	45.691	31,318
2025-10-31	48.500	49.000	48.100	48.500	46.652	411,715
2025-10-30	48.500	49.000	48.000	48.500	46.652	874,347
2025-10-29	48.500	48.800	48.100	48.500	46.652	1,638,762
2025-10-28	48.500	48.595	48.250	48.500	46.652	14,202
2025-10-27	48.500	49.000	48.000	48.500	46.652	17,326
2025-10-24	48.500	48.650	48.000	48.500	46.652	34,723
2025-10-23	48.500	49.000	47.600	48.500	46.652	181,256
2025-10-22	48.500	49.000	48.000	48.500	46.652	1,528,156
2025-10-21	48.500	49.000	46.600	48.500	46.652	978,559
2025-10-20	50.000	51.000	48.000	48.500	46.652	41,778
2025-10-17	50.000	51.000	49.000	50.000	48.095	23,851
2025-10-16	51.000	52.000	49.600	50.000	48.095	147,730
2025-10-15	51.000	52.000	50.000	51.000	49.057	22,976
2025-10-14	51.000	52.000	50.200	51.000	49.057	20,701
2025-10-13	51.000	51.000	50.000	51.000	49.057	40,690
2025-10-10	51.000	51.500	50.125	51.000	49.057	29,808
2025-10-09	51.000	52.000	50.350	50.500	48.576	56,472
2025-10-08	51.500	53.000	50.000	51.000	49.057	1,772,208
2025-10-07	52.500	53.000	50.000	52.000	50.019	79,271
2025-10-06	52.500	53.000	52.375	52.500	50.500	33,412
2025-10-03	52.500	53.000	52.000	52.500	50.500	47,880
2025-10-02	52.500	53.000	52.010	52.500	50.500	17,062
2025-10-01	51.500	53.000	51.000	52.500	50.500	57,191
2025-09-30	51.250	52.000	51.000	51.500	49.538	51,447
2025-09-29	50.500	53.000	50.000	52.000	50.019	217,117
2025-09-26	50.500	51.000	50.200	50.500	48.576	1,924
2025-09-25	49.500	51.000	49.400	50.500	48.576	313,384
2025-09-24	49.500	50.000	49.250	49.500	47.614	55,662
2025-09-23	49.500	50.000	49.250	49.500	47.614	16,040
2025-09-22	49.500	50.000	49.417	49.500	47.614	42,777
2025-09-19	49.500	50.000	49.000	49.500	47.614	5,614,517
2025-09-18	49.500	50.000	48.200	49.500	47.614	106,954
2025-09-17	50.000	51.000	49.000	49.500	47.614	43,037
2025-09-16	50.100	51.000	49.000	50.000	48.095	172,942
2025-09-15	50.500	51.000	49.200	50.100	48.191	44,948
2025-09-12	50.500	50.500	50.000	50.500	48.576	380,201
2025-09-11	50.500	50.500	50.000	50.500	48.576	66,568
2025-09-10	50.500	51.000	50.000	50.500	48.576	123,551
2025-09-09	51.000	51.000	50.000	50.500	48.576	348,005
2025-09-08	51.000	51.400	50.000	51.000	49.057	65,633
2025-09-05	51.000	52.000	50.000	51.000	49.057	75,381
2025-09-04	51.000	52.000	50.000	51.000	49.057	317,017
2025-09-03	51.000	52.000	50.000	51.000	49.057	97,339
2025-09-02	51.500	52.700	50.300	51.500	49.538	89,523
2025-09-01	53.500	54.000	50.000	51.500	49.538	149,894
2025-08-29	55.500	56.000	53.000	53.500	51.462	97,576
2025-08-28	56.000	57.000	55.000	55.500	53.386	225,468
2025-08-27	56.000	56.125	55.715	56.000	53.867	62,756
2025-08-26	56.000	57.000	55.000	56.000	53.867	429,184
2025-08-22	56.000	57.000	56.000	56.000	53.867	1,489,282
2025-08-21	56.250	57.875	56.000	56.000	53.867	257,238
2025-08-20	56.250	56.400	56.130	56.250	54.107	15,457
2025-08-19	56.250	56.500	56.000	56.250	54.107	64,446
2025-08-18	56.500	56.500	56.000	56.250	54.107	107,834
2025-08-15	56.500	58.000	56.000	58.000	55.791	79,762

← NewerPage 5 of 20 · 1,190 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.