The Pebble Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	45.500	46.000	44.750	46.000	41.974	159,174
2025-02-20	45.500	46.000	45.037	45.500	41.518	358,599
2025-02-19	45.500	46.000	45.000	45.500	41.518	249,844
2025-02-18	45.550	46.000	45.550	46.000	41.974	75,012
2025-02-17	45.500	45.650	45.000	45.500	41.518	92,869
2025-02-14	45.500	46.000	45.500	45.500	41.518	6,401
2025-02-13	45.500	46.000	45.500	45.500	41.518	125,775
2025-02-12	45.500	45.500	45.500	45.500	41.518	4,091
2025-02-11	45.500	45.500	45.500	45.500	41.518	1,393
2025-02-10	45.500	46.000	45.250	45.500	41.518	1,263,230
2025-02-07	45.500	46.000	45.000	45.500	41.518	592,363
2025-02-06	45.500	46.000	45.200	45.500	41.518	431,668
2025-02-05	45.500	46.000	45.050	45.500	41.518	1,156,579
2025-02-04	45.500	45.500	45.000	45.500	41.518	364,219
2025-02-03	45.500	45.500	45.050	45.500	41.518	20,268
2025-01-31	45.500	45.740	45.000	45.500	41.518	70,034
2025-01-30	45.500	45.780	44.200	45.600	41.609	24,426
2025-01-29	45.500	45.850	45.250	45.600	41.609	59,342
2025-01-28	45.500	45.950	45.150	45.500	41.518	14,595
2025-01-27	47.500	47.500	45.500	45.500	41.518	318,721
2025-01-24	47.500	47.500	47.000	47.500	43.343	221,945
2025-01-23	47.500	48.000	47.050	47.500	43.343	203,854
2025-01-22	47.500	47.500	47.000	47.500	43.343	199,456
2025-01-21	48.000	48.000	47.000	47.500	43.343	248,605
2025-01-20	47.500	48.000	46.125	47.500	43.343	182,376
2025-01-17	48.000	48.000	47.000	47.500	43.343	131,186
2025-01-16	45.000	50.000	45.000	48.000	43.799	6,933,365
2025-01-15	45.500	46.000	44.000	45.000	41.061	7,379
2025-01-14	45.500	45.500	45.000	45.500	41.518	4,542
2025-01-13	45.500	46.000	45.500	46.000	41.974	166,781
2025-01-10	45.500	46.000	45.000	45.500	41.518	160,702
2025-01-09	45.500	46.000	45.000	45.500	41.518	14,953
2025-01-08	45.500	45.500	45.500	45.500	41.518	159,039
2025-01-07	45.500	45.500	45.042	45.500	41.518	156,277
2025-01-06	45.500	45.500	45.000	45.500	41.518	137,658
2025-01-03	45.500	46.000	44.600	44.600	40.696	180,426
2025-01-02	45.500	46.000	45.000	45.500	41.518	145,406
2024-12-31	45.500	45.500	45.490	45.500	41.518	127,679
2024-12-30	45.500	45.500	45.045	45.500	41.518	270,311
2024-12-27	45.500	45.500	45.000	45.500	41.518	116,845
2024-12-24	45.500	45.500	45.000	45.500	41.518	5,524
2024-12-23	45.500	45.500	45.032	45.500	41.518	111,925
2024-12-20	45.250	45.250	45.000	45.000	41.061	236,406
2024-12-19	45.500	46.983	44.000	45.500	41.518	161,108
2024-12-18	45.000	45.500	44.000	45.500	41.518	243,648
2024-12-17	45.000	45.125	44.400	45.000	41.061	264,383
2024-12-16	45.000	45.125	45.000	45.000	41.061	182,861
2024-12-13	45.000	45.125	44.350	45.000	41.061	324,386
2024-12-12	45.000	45.150	45.000	45.000	41.061	205,376
2024-12-11	45.000	45.400	44.200	45.000	41.061	318,610
2024-12-10	45.000	45.000	44.200	45.000	41.061	6,486
2024-12-09	45.000	45.000	44.000	45.000	41.061	12,365
2024-12-06	45.000	45.280	44.100	45.000	41.061	256,615
2024-12-05	45.000	46.000	44.000	45.000	41.061	137,693
2024-12-04	44.200	44.200	43.200	43.200	39.419	4,844
2024-12-03	44.500	45.000	44.200	45.000	41.061	120,601
2024-12-02	44.500	46.000	44.500	44.500	40.605	11,762
2024-11-29	44.500	46.000	43.000	44.500	40.605	39,348,781
2024-11-28	44.500	44.500	43.500	44.500	40.605	8,592
2024-11-27	44.500	44.920	43.555	44.500	40.605	233,942

← NewerPage 8 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.