The Pebble Group plc - PEBB.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	56	58	58	58	56	79,762
August 14, 2025	57	56.5	56.5	57	56	47,313
August 13, 2025	56.55	56.5	56.5	56.65	56.3	64,901
August 12, 2025	56.59	56.5	56.5	56.6	56.11	66,354
August 11, 2025	57.3	56.5	56.5	61	56	10.87M
August 08, 2025	59	57	57	59	56	86,244
August 07, 2025	59	59	59	60	58.15	83,058
August 06, 2025	60	59.5	59.5	60	59	60,137
August 05, 2025	59.7	59.5	59.5	60	59.4	101,451
August 04, 2025	58	59	59	60	57	232,027
August 01, 2025	55.64	57.5	57.5	57.5	55	203,405
July 31, 2025	55	55.5	55.5	55.52	55	391,822
July 30, 2025	53.22	55.25	55.25	55.5	53.22	1.72M
July 29, 2025	53.9	53.5	53.5	54.45	52	79,229
July 28, 2025	51	53	53	53.5	50.5	229,600
July 25, 2025	51.73	51.25	51.25	52	51.25	49,209
July 24, 2025	51	51.25	51.25	52	50.5	35,090
July 23, 2025	50	51.25	51.25	51.8	50	1.77M
July 22, 2025	51.01	50.5	50.5	51.4	50	181,601
July 21, 2025	51.5	51.5	51.5	53	50	387,734
July 18, 2025	48	49	49	49	48	100,453
July 17, 2025	48.37	48.5	48.5	49	48	126,739
July 16, 2025	48.35	48.5	48.5	48.88	48.2	20,112
July 15, 2025	48.6	48.5	48.5	48.65	48.2	83,506
July 14, 2025	49	48.5	48.5	49	48.11	71,545
July 11, 2025	48.2	48.5	48.5	49	48	158,183
July 10, 2025	49.77	48.5	48.5	50	48	96,983
July 09, 2025	50	49	49	50	48	19,811
July 08, 2025	49.1	49	49	49.5	48.2	59,330
July 07, 2025	48	49	49	50	48	58,483
July 04, 2025	50	49	49	50	47.39	86,022
July 03, 2025	49.7	49.5	49.5	50	49	75,449
July 02, 2025	51	49.5	49.5	53	49.13	202,064
July 01, 2025	52.2	52	52	53	51	13,504
June 30, 2025	50	52	52	53	50	183,541
June 27, 2025	52.91	50	50	54	50	890,534
June 26, 2025	54	53	53	54	52	74,227
June 25, 2025	52.9	53	53	55	51	142,617
June 24, 2025	49.75	52	52	53	49	259,878
June 23, 2025	48.8	49	49	50	48	583,717
June 20, 2025	48	48.5	48.5	50	47	818,689
June 19, 2025	47	47	47	48	46	180,316
June 18, 2025	47	46.5	46.5	47	46	126,827
June 17, 2025	46.75	46.5	46.5	47	46	290,029
June 16, 2025	45.98	46	46	46.75	44.72	160,491
June 13, 2025	45.26	45	45	46	44	106,585
June 12, 2025	45.89	45.5	45.5	46	45	20,633
June 11, 2025	45.3	45.5	45.5	46	44	111,482
June 10, 2025	45.15	45.5	45.5	46	44	144,566
June 09, 2025	42.88	45.5	45.5	46	42.88	601,976
June 06, 2025	43.9	44	44	44	42	169,697
June 05, 2025	42.5	43	43	44	42	163,986
June 04, 2025	42	43.8	43.8	43.8	41	202,961
June 03, 2025	45	43	43	46	41.25	506,516
June 02, 2025	40.65	44	44	46	40	1.62M
May 30, 2025	38.7	41	41	42	36	961,088
May 29, 2025	33.65	38.6	38.6	39	33.38	28.96M
May 28, 2025	34	33.5	33.5	34	33	582,402
May 27, 2025	34	34	34	34	33	349,695
May 23, 2025	34	34	34	34	33.35	391,232

The Pebble Group plc (PEBB.L) LSE