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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	54	54	54	55	53.25	51,597
February 19, 2026	54	54	54	55	53	12,547
February 18, 2026	53.5	55	55	55	53	14,758
February 17, 2026	52.75	55	55	55	51	159,146
February 16, 2026	50	51.5	51.5	52.87	48	67,125
February 13, 2026	50	50	50	52	48.5	455,588
February 12, 2026	50	50	50	50.5	48	303,093
February 11, 2026	49.6	50	49.6	50.5	49.6	7,909
February 10, 2026	50	50	50	52	48	556,131
February 09, 2026	50	50	50	52	48	9,190
February 06, 2026	50	50	50	52	48	1,986
February 05, 2026	50	50	50	52	49.2	22,898
February 04, 2026	48	50	50	52	48	30,793
February 03, 2026	50	50	50	51	48.6	37,704
February 02, 2026	51	50	50	52	48	25,983
January 30, 2026	51	51	51	51.4	50	756,347
January 29, 2026	50	51	51	52	50	1.78M
January 28, 2026	49.5	50	50	51.6	48	28,341
January 27, 2026	52	49.5	49.5	52	49	59,918
January 26, 2026	50.5	52	52	54	50	351,367
January 23, 2026	48	50.5	50.5	52	48	668,327
January 22, 2026	48	48	48	48.35	47.5	10,534
January 21, 2026	48	48	48	49	47	180,466
January 20, 2026	48	48	48	48	47	702,893
January 19, 2026	47	48	48	48.5	47	92,001
January 16, 2026	47	47	47	47.9	47	47,693
January 15, 2026	46	47.2	47.2	47.8	46	618,239
January 14, 2026	44.5	45	45	45	44.3	292,691
January 13, 2026	43.5	44.5	44.5	45	43.5	417,252
January 12, 2026	43	43.5	43.5	44	43	32,010
January 09, 2026	41.5	43	43	44	40	327,358
January 08, 2026	41.5	41.5	41.5	43	41.05	37,303
January 07, 2026	41.5	41.5	41.5	42	40.1	178,683
January 06, 2026	42	40.6	40.6	43	40	19,599
January 05, 2026	43	42	42	43	41	89,838
January 02, 2026	43.5	43	43	44	42.1	228,522
December 31, 2025	43.5	43.5	43.5	44	43.11	37,255
December 30, 2025	43.5	43	43	44	43	29,711
December 29, 2025	43.5	43.5	43.5	44	43.12	3,316
December 24, 2025	43.5	43.5	43.5	44	43.5	8
December 23, 2025	45	43.5	43.5	46	43	201,890
December 22, 2025	45	45	45	46	44	8,600
December 19, 2025	45	45	45	46	44	41,816
December 18, 2025	45	45	45	46	44	5,563
December 17, 2025	45	43	43	45.15	43	170,016
December 16, 2025	45	45	45	45	44.35	11,111
December 15, 2025	45	45	45	45	44	6,722
December 12, 2025	45	45	45	46.2	44	97,991
December 11, 2025	46	45	45	47	44	48,776
December 10, 2025	46	47	47	47	45	12,235
December 09, 2025	46	46	46	46.4	45	78,958
December 08, 2025	47.5	46	46	48	44.77	80,992
December 05, 2025	47.5	47.5	47.5	48	47	4,905
December 04, 2025	47	47.5	47.5	47.5	47	3,284
December 03, 2025	47.5	47.5	47.5	47.5	47.1	4,296
December 02, 2025	47.5	47.5	47.5	48	47.1	884,212
December 01, 2025	47.5	47.5	47.5	48	47	134,795
November 28, 2025	47.5	47.5	47.5	47.5	47.13	11,354
November 27, 2025	47.5	47.5	47.5	48	47	87,478
November 26, 2025	47.5	47.5	47.5	48	47.13	138,620

The Pebble Group plc (PEBB.L) LSE