The Pebble Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	33.500	34.000	33.330	34.000	32.705	350,012
2025-05-20	33.500	34.000	33.375	34.000	32.705	258,551
2025-05-19	33.500	34.000	33.313	34.000	32.705	111,286
2025-05-16	33.500	34.200	33.000	34.000	32.705	78,506
2025-05-15	35.000	35.000	33.100	34.000	32.705	459,939
2025-05-14	35.500	36.000	35.000	36.000	32.849	718,166
2025-05-13	35.500	35.550	35.000	35.500	32.393	661,283
2025-05-12	35.500	36.000	35.000	35.500	32.393	1,111,572
2025-05-09	35.500	36.800	35.400	35.500	32.393	731,464
2025-05-08	35.500	36.000	35.055	35.500	32.393	287,982
2025-05-07	35.500	36.000	35.000	35.500	32.393	83,771
2025-05-06	35.500	36.000	35.100	35.500	32.393	625,997
2025-05-02	35.500	36.000	35.050	35.500	32.393	258,493
2025-05-01	35.500	36.800	35.000	35.500	32.393	120,900
2025-04-30	35.500	36.000	35.000	35.500	32.393	473,988
2025-04-29	35.500	36.000	35.125	36.000	32.849	357,879
2025-04-28	35.500	35.500	35.150	35.500	32.393	31,727
2025-04-25	35.500	36.000	35.050	35.500	32.393	288,357
2025-04-24	35.500	36.000	35.000	35.500	32.393	460,869
2025-04-23	35.500	36.000	35.000	35.500	32.393	144,946
2025-04-22	36.390	36.390	34.400	36.000	32.849	260,902
2025-04-17	36.500	37.000	36.000	37.000	33.762	15,282
2025-04-16	36.500	37.000	36.000	36.500	33.305	318,032
2025-04-15	36.500	37.000	36.000	36.500	33.305	235,770
2025-04-14	36.500	37.000	36.050	36.500	33.305	92,896
2025-04-11	36.500	37.000	36.000	36.500	33.305	476,532
2025-04-10	36.500	37.000	36.500	36.500	33.305	108,860
2025-04-09	36.500	37.000	36.200	36.500	33.305	112,363
2025-04-08	37.000	38.000	36.000	37.000	33.762	124,460
2025-04-07	38.000	39.000	36.250	37.000	33.762	5,468,467
2025-04-04	38.497	38.497	38.000	38.000	34.674	161,404
2025-04-03	38.500	38.650	38.250	38.500	35.130	37,899
2025-04-02	38.500	38.648	38.313	38.500	35.130	948,450
2025-04-01	38.500	38.990	38.031	38.500	35.130	215,309
2025-03-31	38.500	38.500	38.031	38.500	35.130	4,540
2025-03-28	38.500	38.700	37.200	38.500	35.130	11,739
2025-03-27	38.500	38.500	38.000	38.500	35.130	43,341
2025-03-26	39.000	39.000	38.100	38.500	35.130	28,547
2025-03-25	40.000	40.400	39.000	39.500	36.043	83,444
2025-03-24	40.000	40.750	38.200	40.000	36.499	34,841
2025-03-21	40.000	40.000	39.050	40.000	36.499	112,928
2025-03-20	40.000	40.000	39.000	40.000	36.499	131,456
2025-03-19	41.500	43.000	39.100	40.000	36.499	401,239
2025-03-18	41.500	43.000	39.250	40.000	36.499	646,363
2025-03-17	41.000	42.000	40.000	42.000	38.324	152,116
2025-03-14	42.000	42.000	40.150	41.000	37.411	172,662
2025-03-13	43.000	44.000	42.100	43.000	39.236	99,265
2025-03-12	43.000	43.190	42.100	43.000	39.236	111,034
2025-03-11	43.500	44.000	42.000	43.000	39.236	145,626
2025-03-10	43.500	43.500	43.000	43.500	39.693	172,442
2025-03-07	43.500	43.625	43.000	43.500	39.693	225,513
2025-03-06	43.500	43.500	43.000	43.500	39.693	28
2025-03-05	43.500	43.500	43.000	43.500	39.693	37,200
2025-03-04	43.500	43.689	43.000	43.500	39.693	6,156
2025-03-03	43.500	43.750	43.150	43.500	39.693	2,316
2025-02-28	43.500	43.800	43.050	43.500	39.693	16,307
2025-02-27	43.500	43.900	43.000	43.500	39.693	196,154
2025-02-26	44.430	44.430	43.000	44.000	40.149	287,735
2025-02-25	44.500	44.500	44.000	44.500	40.605	110,381
2025-02-24	45.500	45.500	44.000	44.500	40.605	411,475

← NewerPage 7 of 20 · 1,185 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.