The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 44.500 | 44.500 | 43.555 | 44.500 | 40.605 | 17,216 |
| 2024-11-25 | 44.500 | 45.000 | 43.000 | 44.500 | 40.605 | 201,326 |
| 2024-11-22 | 43.500 | 44.500 | 43.400 | 44.500 | 40.605 | 3,096,781 |
| 2024-11-21 | 43.500 | 43.950 | 43.250 | 43.500 | 39.693 | 1,181,815 |
| 2024-11-20 | 46.000 | 47.000 | 43.034 | 43.500 | 39.693 | 300,724 |
| 2024-11-19 | 47.000 | 47.000 | 45.000 | 46.000 | 41.974 | 8,658 |
| 2024-11-18 | 48.000 | 49.000 | 45.000 | 47.000 | 42.886 | 6,164 |
| 2024-11-15 | 48.000 | 48.000 | 46.000 | 48.000 | 43.799 | 17,202 |
| 2024-11-14 | 48.500 | 48.500 | 47.250 | 48.500 | 44.255 | 7,859 |
| 2024-11-13 | 48.500 | 48.500 | 48.000 | 48.500 | 44.255 | 2,516 |
| 2024-11-12 | 49.000 | 49.000 | 48.000 | 48.500 | 44.255 | 208,689 |
| 2024-11-11 | 49.500 | 49.500 | 49.000 | 49.500 | 45.167 | 35,250 |
| 2024-11-08 | 49.500 | 49.500 | 49.000 | 49.500 | 45.167 | 41,949 |
| 2024-11-07 | 49.500 | 50.000 | 49.000 | 49.500 | 45.167 | 16,632 |
| 2024-11-06 | 49.500 | 49.500 | 49.000 | 49.500 | 45.167 | 13,197 |
| 2024-11-05 | 49.500 | 49.500 | 49.000 | 49.500 | 45.167 | 12,139 |
| 2024-11-04 | 49.330 | 50.000 | 49.330 | 49.500 | 45.167 | 81,579 |
| 2024-11-01 | 49.000 | 50.000 | 49.000 | 49.000 | 44.711 | 12,170 |
| 2024-10-31 | 49.000 | 50.000 | 49.000 | 49.000 | 44.711 | 222 |
| 2024-10-30 | 49.000 | 50.000 | 48.000 | 49.000 | 44.711 | 257,806 |
| 2024-10-29 | 49.000 | 50.000 | 48.000 | 49.000 | 44.711 | 96,316 |
| 2024-10-28 | 50.500 | 51.000 | 48.000 | 49.000 | 44.711 | 2,339,515 |
| 2024-10-25 | 50.500 | 50.500 | 49.000 | 50.500 | 46.080 | 5,426 |
| 2024-10-24 | 50.500 | 51.000 | 50.100 | 50.500 | 46.080 | 11,861 |
| 2024-10-23 | 51.500 | 53.000 | 50.000 | 50.500 | 46.080 | 41,482 |
| 2024-10-22 | 52.500 | 53.000 | 50.100 | 51.500 | 46.992 | 15,653 |
| 2024-10-21 | 52.500 | 53.000 | 52.000 | 52.500 | 47.905 | 16,895 |
| 2024-10-18 | 52.500 | 52.500 | 52.000 | 52.500 | 47.905 | 31,896 |
| 2024-10-17 | 52.500 | 52.500 | 52.000 | 52.500 | 47.905 | 35,502 |
| 2024-10-16 | 52.500 | 53.000 | 52.100 | 52.500 | 47.905 | 6,820 |
| 2024-10-15 | 52.500 | 52.500 | 52.000 | 52.500 | 47.905 | 333,919 |
| 2024-10-14 | 52.500 | 52.700 | 52.000 | 52.500 | 47.905 | 56,371 |
| 2024-10-11 | 52.500 | 52.900 | 52.000 | 52.500 | 47.905 | 315,066 |
| 2024-10-10 | 52.500 | 53.000 | 51.673 | 52.500 | 47.905 | 75,938 |
| 2024-10-09 | 52.500 | 52.500 | 52.000 | 52.500 | 47.905 | 12,508 |
| 2024-10-08 | 52.500 | 52.500 | 52.000 | 52.500 | 47.905 | 26,977 |
| 2024-10-07 | 52.500 | 53.000 | 52.050 | 52.500 | 47.905 | 113 |
| 2024-10-04 | 53.500 | 54.000 | 52.000 | 52.500 | 47.905 | 24,567 |
| 2024-10-03 | 53.500 | 53.500 | 52.100 | 53.500 | 48.817 | 11,185 |
| 2024-10-02 | 54.000 | 55.000 | 52.000 | 53.500 | 48.817 | 15,149 |
| 2024-10-01 | 54.000 | 54.000 | 53.100 | 54.000 | 49.274 | 4,547 |
| 2024-09-30 | 54.000 | 55.000 | 53.100 | 54.000 | 49.274 | 9,022 |
| 2024-09-27 | 54.000 | 55.000 | 52.250 | 55.000 | 50.186 | 61,235 |
| 2024-09-26 | 54.000 | 55.000 | 53.000 | 54.000 | 49.274 | 556,445 |
| 2024-09-25 | 54.000 | 54.000 | 53.250 | 54.000 | 49.274 | 14,140 |
| 2024-09-24 | 55.500 | 57.000 | 53.900 | 54.000 | 49.274 | 34,239 |
| 2024-09-23 | 55.500 | 55.500 | 54.150 | 55.500 | 50.642 | 16,410 |
| 2024-09-20 | 56.000 | 57.000 | 54.000 | 55.500 | 50.642 | 46,429 |
| 2024-09-19 | 56.000 | 57.000 | 55.000 | 56.000 | 51.099 | 14,686 |
| 2024-09-18 | 56.000 | 56.000 | 54.500 | 56.000 | 51.099 | 7,593 |
| 2024-09-17 | 56.000 | 57.000 | 55.000 | 56.000 | 51.099 | 5,926 |
| 2024-09-16 | 56.000 | 56.000 | 56.000 | 56.000 | 51.099 | 2,131 |
| 2024-09-13 | 57.000 | 57.000 | 55.000 | 56.000 | 51.099 | 28,932 |
| 2024-09-12 | 57.125 | 57.125 | 56.000 | 57.000 | 52.011 | 63,375 |
| 2024-09-11 | 59.500 | 62.000 | 56.000 | 59.500 | 54.292 | 53,814 |
| 2024-09-10 | 59.500 | 59.500 | 57.000 | 59.500 | 54.292 | 128,708 |
| 2024-09-09 | 60.000 | 62.000 | 58.000 | 60.000 | 54.748 | 8,513 |
| 2024-09-06 | 59.500 | 59.500 | 58.000 | 59.500 | 54.292 | 25,894 |
| 2024-09-05 | 59.500 | 61.000 | 58.150 | 59.500 | 54.292 | 28,910 |
| 2024-09-04 | 59.500 | 59.500 | 58.000 | 59.500 | 54.292 | 75,983 |
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.