The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 56.500 | 57.000 | 56.000 | 56.500 | 54.348 | 40,751 |
| 2025-08-13 | 56.500 | 56.650 | 56.300 | 56.500 | 54.348 | 51,502 |
| 2025-08-12 | 56.500 | 56.600 | 56.110 | 56.500 | 54.348 | 65,512 |
| 2025-08-11 | 57.000 | 61.000 | 56.000 | 56.500 | 54.348 | 10,872,190 |
| 2025-08-08 | 58.000 | 59.000 | 56.000 | 57.000 | 54.829 | 86,244 |
| 2025-08-07 | 59.500 | 60.000 | 58.150 | 59.000 | 56.752 | 81,532 |
| 2025-08-06 | 59.500 | 60.000 | 59.000 | 59.500 | 57.233 | 54,137 |
| 2025-08-05 | 59.400 | 60.000 | 59.400 | 59.500 | 57.233 | 101,451 |
| 2025-08-04 | 57.500 | 60.000 | 57.000 | 59.000 | 56.752 | 232,028 |
| 2025-08-01 | 55.500 | 57.500 | 55.000 | 57.500 | 55.310 | 203,256 |
| 2025-07-31 | 55.250 | 55.520 | 55.000 | 55.500 | 53.386 | 391,822 |
| 2025-07-30 | 53.500 | 55.500 | 53.220 | 55.250 | 53.145 | 1,723,963 |
| 2025-07-29 | 53.000 | 54.450 | 52.000 | 53.500 | 51.462 | 79,107 |
| 2025-07-28 | 51.250 | 53.500 | 50.500 | 53.000 | 50.981 | 229,600 |
| 2025-07-25 | 51.250 | 52.000 | 51.250 | 51.250 | 49.298 | 49,209 |
| 2025-07-24 | 51.250 | 52.000 | 50.500 | 51.250 | 49.298 | 35,090 |
| 2025-07-23 | 50.500 | 51.800 | 50.000 | 51.250 | 49.298 | 1,772,821 |
| 2025-07-22 | 51.400 | 51.400 | 50.000 | 50.500 | 48.576 | 175,647 |
| 2025-07-21 | 51.000 | 53.000 | 50.000 | 51.500 | 49.538 | 387,734 |
| 2025-07-18 | 48.500 | 49.000 | 48.000 | 48.500 | 46.652 | 100,452 |
| 2025-07-17 | 48.500 | 49.000 | 48.000 | 48.500 | 46.652 | 126,739 |
| 2025-07-16 | 48.500 | 48.880 | 48.200 | 48.500 | 46.652 | 20,112 |
| 2025-07-15 | 48.500 | 48.650 | 48.200 | 48.500 | 46.652 | 57,521 |
| 2025-07-14 | 48.500 | 49.000 | 48.110 | 48.500 | 46.652 | 71,545 |
| 2025-07-11 | 48.500 | 49.000 | 48.000 | 48.500 | 46.652 | 158,184 |
| 2025-07-10 | 49.500 | 50.000 | 48.000 | 48.500 | 46.652 | 96,982 |
| 2025-07-09 | 49.000 | 50.000 | 48.000 | 49.000 | 47.133 | 19,810 |
| 2025-07-08 | 49.000 | 49.500 | 48.200 | 49.000 | 47.133 | 54,330 |
| 2025-07-07 | 49.000 | 50.000 | 48.000 | 49.000 | 47.133 | 58,482 |
| 2025-07-04 | 49.500 | 50.000 | 47.385 | 49.000 | 47.133 | 86,021 |
| 2025-07-03 | 49.500 | 50.000 | 49.000 | 49.500 | 47.614 | 74,714 |
| 2025-07-02 | 52.000 | 53.000 | 49.125 | 49.500 | 47.614 | 192,063 |
| 2025-07-01 | 52.000 | 53.000 | 51.000 | 52.000 | 50.019 | 13,028 |
| 2025-06-30 | 52.000 | 53.000 | 50.000 | 52.000 | 50.019 | 183,541 |
| 2025-06-27 | 53.000 | 54.000 | 50.000 | 50.000 | 48.095 | 890,535 |
| 2025-06-26 | 53.000 | 54.000 | 52.000 | 53.000 | 50.981 | 62,884 |
| 2025-06-25 | 52.000 | 55.000 | 51.000 | 53.000 | 50.981 | 142,614 |
| 2025-06-24 | 49.000 | 53.000 | 49.000 | 52.000 | 50.019 | 259,878 |
| 2025-06-23 | 48.000 | 50.000 | 48.000 | 49.000 | 47.133 | 583,718 |
| 2025-06-20 | 47.500 | 50.000 | 47.000 | 48.500 | 46.652 | 818,690 |
| 2025-06-19 | 46.500 | 48.000 | 46.000 | 47.000 | 45.210 | 180,316 |
| 2025-06-18 | 46.500 | 47.000 | 46.000 | 46.500 | 44.729 | 126,826 |
| 2025-06-17 | 46.500 | 47.000 | 46.000 | 46.500 | 44.729 | 290,027 |
| 2025-06-16 | 45.000 | 46.750 | 44.721 | 46.000 | 44.248 | 153,336 |
| 2025-06-13 | 45.500 | 46.000 | 44.000 | 45.000 | 43.286 | 106,585 |
| 2025-06-12 | 45.500 | 46.000 | 45.000 | 45.500 | 43.767 | 15,113 |
| 2025-06-11 | 45.500 | 46.000 | 44.000 | 45.500 | 43.767 | 111,483 |
| 2025-06-10 | 45.500 | 46.000 | 44.000 | 45.500 | 43.767 | 144,567 |
| 2025-06-09 | 43.000 | 46.000 | 42.880 | 45.500 | 43.767 | 601,977 |
| 2025-06-06 | 43.000 | 44.000 | 42.000 | 44.000 | 42.324 | 169,697 |
| 2025-06-05 | 42.000 | 44.000 | 42.000 | 43.000 | 41.362 | 163,964 |
| 2025-06-04 | 41.500 | 43.800 | 41.000 | 43.800 | 42.131 | 202,960 |
| 2025-06-03 | 45.500 | 46.000 | 41.250 | 43.000 | 41.362 | 506,514 |
| 2025-06-02 | 40.500 | 46.000 | 40.000 | 44.000 | 42.324 | 1,623,729 |
| 2025-05-30 | 37.500 | 42.000 | 36.000 | 41.000 | 39.438 | 961,089 |
| 2025-05-29 | 33.500 | 39.000 | 33.380 | 38.600 | 37.130 | 30,010,020 |
| 2025-05-28 | 33.500 | 34.000 | 33.000 | 34.000 | 32.705 | 1,003,131 |
| 2025-05-27 | 33.500 | 34.000 | 33.000 | 34.000 | 32.705 | 349,442 |
| 2025-05-23 | 33.500 | 34.000 | 33.350 | 34.000 | 32.705 | 391,232 |
| 2025-05-22 | 33.500 | 34.000 | 33.000 | 34.000 | 32.705 | 59,941 |
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.