The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 54.500 | 54.950 | 54.000 | 54.500 | 54.500 | 36,374 |
| 2026-10-19 | 54.500 | 55.000 | 54.000 | 54.500 | 54.500 | 150,061 |
| 2026-10-16 | 53.500 | 55.000 | 53.000 | 54.500 | 54.500 | 681,899 |
| 2026-10-15 | 56.000 | 56.400 | 53.000 | 54.000 | 54.000 | 299,331 |
| 2026-10-14 | 56.500 | 57.500 | 55.500 | 56.400 | 56.400 | 90,592 |
| 2026-10-13 | 57.500 | 58.000 | 56.250 | 57.000 | 57.000 | 292,233 |
| 2026-10-12 | 57.500 | 58.000 | 57.000 | 57.500 | 57.500 | 192,106 |
| 2026-10-09 | 57.000 | 58.000 | 56.000 | 57.500 | 57.500 | 172,127 |
| 2026-10-08 | 58.000 | 58.000 | 55.500 | 57.000 | 57.000 | 639,193 |
| 2026-10-07 | 58.500 | 59.000 | 58.000 | 58.500 | 58.500 | 81,537 |
| 2026-10-06 | 61.000 | 62.000 | 58.000 | 58.500 | 58.500 | 238,559 |
| 2026-10-05 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 101,499 |
| 2026-10-02 | 61.000 | 61.000 | 60.050 | 61.000 | 61.000 | 25,697 |
| 2026-10-01 | 61.000 | 62.000 | 60.000 | 61.000 | 61.000 | 31,251 |
| 2026-09-30 | 61.000 | 61.100 | 60.020 | 61.000 | 61.000 | 196,632 |
| 2026-09-29 | 61.000 | 62.000 | 60.100 | 61.000 | 61.000 | 135,334 |
| 2026-09-28 | 64.000 | 65.000 | 60.000 | 61.000 | 61.000 | 232,219 |
| 2026-09-25 | 64.000 | 65.000 | 63.000 | 64.000 | 64.000 | 426,024 |
| 2026-09-24 | 66.500 | 68.000 | 63.000 | 64.000 | 64.000 | 144,781 |
| 2026-09-23 | 66.500 | 67.400 | 65.000 | 66.500 | 66.500 | 37,221 |
| 2026-09-22 | 66.500 | 68.000 | 65.000 | 66.500 | 66.500 | 32,656 |
| 2026-09-21 | 67.000 | 68.000 | 65.000 | 66.500 | 66.500 | 496,101 |
Page 1 of 1 · 22 trading days
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.