The Pebble Group plc (PEBB.L) LSE

49.00

-0.5(-1.01%)

Updated at April 02 04:35PM

Currency In GBp

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	49.5	49	49	50	48	156,821
April 01, 2026	48	49.5	49.5	50	48	280,889
March 31, 2026	48	48	48	49	47.46	161,983
March 30, 2026	48	48	48	49	47	62,109
March 27, 2026	48.5	48	48	49	47.25	112,861
March 26, 2026	48	47.7	47.7	49	47	299,280
March 25, 2026	48.5	48	48	49	47	47,470
March 24, 2026	48.5	48.5	48.5	49	48	2,793
March 23, 2026	48.5	48.5	48.5	48.5	48	94,796
March 20, 2026	49.5	48.5	48.5	50	48	32,974
March 19, 2026	49.5	49.5	49.5	50	49.01	118,786
March 18, 2026	50.5	49.5	49.5	52	49	198,338
March 17, 2026	49.5	50	50	52	49	252,580
March 16, 2026	49	49	49	49.5	48	433,149
March 13, 2026	49	49	49	49	48	444,134
March 12, 2026	48.5	49	49	49.5	48	49,042
March 11, 2026	50.5	49	49	51	48	62,192
March 10, 2026	51	50.5	50.5	51	50	16,064
March 09, 2026	52.5	50.5	50.5	53	50	69,848
March 06, 2026	52.5	52.5	52.5	53	51.76	52,673
March 05, 2026	52.5	52.5	52.5	52.5	52	172,453
March 04, 2026	52.5	52.5	52.5	53	52	59,209
March 03, 2026	52.5	52.5	52.5	53	52.25	3.63M
March 02, 2026	53.5	53	53	54	52	23,663
February 27, 2026	53.5	53.5	53.5	54	53	33,846
February 26, 2026	54	54	54	54	53.45	45,162
February 25, 2026	54	54	54	55	53	197,282
February 24, 2026	54	54	54	55	53	726,786
February 23, 2026	54	54	54	55	53	23,415
February 20, 2026	54	54	0	55	53.25	51,597
February 19, 2026	54	54	0	55	53	12,547
February 18, 2026	53.5	54	0	55	53	14,758
February 17, 2026	51.5	53.5	0	55	51	159,146
February 16, 2026	50	51.5	0	52.87	48	67,125
February 13, 2026	50	50	0	52	48.5	555,588
February 12, 2026	50	50	0	50.5	48	303,093
February 11, 2026	50	50	0	50.5	49.6	7,909
February 10, 2026	50	50	0	52	48	556,131
February 09, 2026	50	50	0	52	48	9,190
February 06, 2026	50	50	0	52	48	1,986
February 05, 2026	50	50	0	52	49.2	22,898
February 04, 2026	48	50	0	52	48	30,793
February 03, 2026	50	50	0	51	48.6	37,704
February 02, 2026	51	50	0	52	48	25,983
January 30, 2026	51	51	0	51.4	50	756,347
January 29, 2026	50	51	0	52	50	1.78M
January 28, 2026	49.5	50	0	51.6	48	28,341
January 27, 2026	52	49.5	0	52	49	59,918
January 26, 2026	50.5	52	0	54	50	351,367
January 23, 2026	48	50.5	0	52	48	724,303
January 22, 2026	48	48	0	48.35	47.5	13,665
January 21, 2026	48	48	0	49	47	180,466
January 20, 2026	48	48	0	48	47	702,893
January 19, 2026	47	48	0	48.5	47	92,001
January 16, 2026	47	47	0	47.9	47	47,693
January 15, 2026	46	47.2	0	47.8	46	618,239
January 14, 2026	44.5	44.5	0	45	44.3	292,691
January 13, 2026	43.5	44.5	0	45	43.5	417,252
January 12, 2026	43	43.5	0	44	43	32,010
January 09, 2026	41.5	43	0	44	40	427,358