The Pebble Group plc (PEBB.L)

Compare

41.00

-2.00

(-4.65%)

At close: 2:40:31 PM GMT

Currency in GBp

Download

Date	Open	High	Low	Close	Adj Close	Volume
Mar 14, 2025	41.25	42.00	40.15	41.00	41.00	177,750
Mar 13, 2025	43.00	44.00	42.10	43.00	43.00	99,264
Mar 12, 2025	43.00	43.19	42.10	43.00	43.00	111,034
Mar 11, 2025	43.50	44.00	42.00	43.00	43.00	145,625
Mar 10, 2025	43.50	43.18	43.00	43.50	43.50	172,442
Mar 7, 2025	43.50	43.63	43.00	43.50	43.50	225,513
Mar 6, 2025	43.50	43.30	43.00	43.50	43.50	28
Mar 5, 2025	43.50	43.15	43.00	43.50	43.50	37,200
Mar 4, 2025	43.50	43.69	43.00	43.50	43.50	6,156
Mar 3, 2025	43.50	43.75	43.15	43.50	43.50	2,316
Feb 28, 2025	43.50	43.80	43.05	43.50	43.50	16,307
Feb 27, 2025	43.50	43.90	43.00	43.50	43.50	196,154
Feb 26, 2025	45.00	44.43	43.00	44.00	44.00	287,735
Feb 25, 2025	44.50	44.44	44.00	44.50	44.50	110,381
Feb 24, 2025	45.50	45.50	44.00	44.50	44.50	411,475
Feb 21, 2025	45.50	46.00	44.75	46.00	46.00	159,174
Feb 20, 2025	45.50	46.00	45.04	45.50	45.50	358,599
Feb 19, 2025	45.50	46.00	45.00	45.50	45.50	249,844
Feb 18, 2025	45.50	46.00	45.55	46.00	46.00	75,012
Feb 17, 2025	45.50	45.65	45.00	45.50	45.50	92,869
Feb 14, 2025	45.50	46.00	45.50	45.50	45.50	6,401
Feb 13, 2025	45.50	46.00	45.50	45.50	45.50	125,775
Feb 12, 2025	45.50	45.50	45.50	45.50	45.50	4,091
Feb 11, 2025	45.50	45.50	45.50	45.50	45.50	1,393
Feb 10, 2025	45.50	46.00	45.25	45.50	45.50	1,263,230
Feb 7, 2025	45.50	46.00	45.00	45.50	45.50	592,363
Feb 6, 2025	45.50	46.00	45.20	45.50	45.50	431,668
Feb 5, 2025	45.50	46.00	45.05	45.50	45.50	1,156,579
Feb 4, 2025	45.50	45.50	45.00	45.50	45.50	364,219
Feb 3, 2025	45.50	45.26	45.05	45.50	45.50	20,268
Jan 31, 2025	45.50	45.74	45.00	45.50	45.50	70,034
Jan 30, 2025	45.50	45.78	44.20	45.60	45.60	24,426
Jan 29, 2025	45.50	45.85	45.25	45.60	45.60	59,342
Jan 28, 2025	45.50	45.95	45.15	45.50	45.50	14,595
Jan 27, 2025	47.50	47.50	45.61	45.50	45.50	318,721
Jan 24, 2025	47.50	47.50	47.00	47.50	47.50	221,945
Jan 23, 2025	47.50	48.00	47.05	47.50	47.50	203,854
Jan 22, 2025	47.50	47.15	47.00	47.50	47.50	199,456
Jan 21, 2025	48.00	48.00	47.00	47.50	47.50	248,605
Jan 20, 2025	47.50	48.00	46.13	47.50	47.50	182,376
Jan 17, 2025	48.00	48.00	47.00	47.50	47.50	131,186
Jan 16, 2025	45.00	50.00	45.00	48.00	48.00	6,933,365
Jan 15, 2025	45.50	46.00	44.00	45.00	45.00	7,379
Jan 14, 2025	45.50	45.25	45.00	45.50	45.50	4,542
Jan 13, 2025	45.50	46.00	45.50	46.00	46.00	166,781
Jan 10, 2025	45.50	46.00	45.00	45.50	45.50	160,702
Jan 9, 2025	45.50	46.00	45.00	45.50	45.50	14,953
Jan 8, 2025	45.50	45.50	45.50	45.50	45.50	159,039
Jan 7, 2025	45.50	45.40	45.04	45.50	45.50	156,277
Jan 6, 2025	45.50	45.50	45.00	45.50	45.50	137,658
Jan 3, 2025	45.50	46.00	44.60	44.60	44.60	180,426
Jan 2, 2025	45.50	46.00	45.00	45.50	45.50	145,406
Dec 31, 2024	45.50	45.50	45.49	45.50	45.50	127,679
Dec 30, 2024	45.50	45.50	45.04	45.50	45.50	270,311
Dec 27, 2024	45.50	45.49	45.00	45.50	45.50	116,845
Dec 24, 2024	45.50	45.25	45.00	45.50	45.50	5,524
Dec 23, 2024	45.50	45.25	45.03	45.50	45.50	111,925
Dec 20, 2024	45.50	45.25	45.00	45.00	45.00	236,406
Dec 19, 2024	45.50	46.98	44.00	45.50	45.50	161,108
Dec 18, 2024	45.00	45.35	44.00	45.50	45.50	243,648
Dec 17, 2024	45.00	45.13	44.40	45.00	45.00	264,383
Dec 16, 2024	45.00	45.13	45.00	45.00	45.00	182,861
Dec 13, 2024	45.00	45.13	44.35	45.00	45.00	324,386
Dec 12, 2024	45.00	45.15	45.00	45.00	45.00	205,376
Dec 11, 2024	45.00	45.40	44.20	45.00	45.00	318,610
Dec 10, 2024	45.00	44.30	44.20	45.00	45.00	6,486
Dec 9, 2024	45.00	45.00	44.00	45.00	45.00	12,365
Dec 6, 2024	45.00	45.28	44.10	45.00	45.00	256,615
Dec 5, 2024	45.00	46.00	44.00	45.00	45.00	137,693
Dec 4, 2024	45.00	44.20	43.20	43.20	43.20	4,844
Dec 3, 2024	44.50	45.00	44.20	45.00	45.00	120,601
Dec 2, 2024	44.50	46.00	44.56	44.50	44.50	11,762
Nov 29, 2024	44.50	46.00	43.00	44.50	44.50	39,348,780
Nov 28, 2024	44.50	43.56	43.50	44.50	44.50	8,592
Nov 27, 2024	44.50	44.92	43.56	44.50	44.50	233,942
Nov 26, 2024	44.50	44.20	43.56	44.50	44.50	17,216
Nov 25, 2024	44.50	45.00	43.00	44.50	44.50	201,326
Nov 22, 2024	43.50	44.00	43.40	44.50	44.50	3,096,781
Nov 21, 2024	43.50	43.95	43.25	43.50	43.50	1,181,815
Nov 20, 2024	46.00	47.00	43.03	43.50	43.50	300,724
Nov 19, 2024	47.00	47.00	45.00	46.00	46.00	8,658
Nov 18, 2024	48.00	49.00	45.00	47.00	47.00	6,164
Nov 15, 2024	48.50	48.00	46.00	48.00	48.00	17,202
Nov 14, 2024	48.50	48.00	47.25	48.50	48.50	7,859
Nov 13, 2024	48.50	48.49	48.00	48.50	48.50	2,516
Nov 12, 2024	49.50	49.00	48.00	48.50	48.50	208,689
Nov 11, 2024	49.50	49.04	49.00	49.50	49.50	35,250
Nov 8, 2024	49.50	49.04	49.00	49.50	49.50	41,949
Nov 7, 2024	49.50	50.00	49.00	49.50	49.50	16,632
Nov 6, 2024	49.50	49.05	49.00	49.50	49.50	13,197
Nov 5, 2024	49.50	49.35	49.00	49.50	49.50	12,139
Nov 4, 2024	49.00	50.00	49.33	49.50	49.50	81,579
Nov 1, 2024	49.00	50.00	49.75	49.00	49.00	12,170
Oct 31, 2024	49.00	50.00	49.75	49.00	49.00	222
Oct 30, 2024	49.00	50.00	48.00	49.00	49.00	257,806
Oct 29, 2024	49.00	50.00	48.00	49.00	49.00	96,316
Oct 28, 2024	50.50	51.00	48.00	49.00	49.00	2,339,515
Oct 25, 2024	50.50	50.40	49.00	50.50	50.50	5,426
Oct 24, 2024	50.50	51.00	50.10	51.00	51.00	11,861
Oct 23, 2024	51.50	53.00	50.00	50.50	50.50	41,482
Oct 22, 2024	52.50	53.00	50.10	51.50	51.50	15,653
Oct 21, 2024	52.50	53.00	52.00	52.50	52.50	16,895
Oct 18, 2024	52.50	52.50	52.00	52.50	52.50	31,896
Oct 17, 2024	52.50	52.50	52.00	52.50	52.50	35,502
Oct 16, 2024	52.50	53.00	52.10	52.50	52.50	6,820
Oct 15, 2024	52.50	52.50	52.00	52.50	52.50	333,919
Oct 14, 2024	52.50	52.70	52.00	52.50	52.50	56,371
Oct 11, 2024	52.50	52.90	52.00	52.50	52.50	315,066
Oct 10, 2024	52.50	53.00	51.67	52.50	52.50	75,938
Oct 9, 2024	52.50	52.40	52.00	52.50	52.50	12,508
Oct 8, 2024	52.50	52.40	52.00	52.50	52.50	26,977
Oct 7, 2024	52.50	53.00	52.05	52.50	52.50	113
Oct 4, 2024	53.50	54.00	52.00	52.50	52.50	24,567
Oct 3, 2024	53.50	53.50	52.10	53.50	53.50	11,185
Oct 2, 2024	54.00	55.00	52.00	53.50	53.50	15,149
Oct 1, 2024	54.00	54.00	53.10	54.00	54.00	4,547
Sep 30, 2024	54.00	55.00	53.10	54.00	54.00	9,022
Sep 27, 2024	54.00	55.00	52.25	55.00	55.00	61,235
Sep 26, 2024	54.00	55.00	53.00	54.00	54.00	556,445
Sep 25, 2024	54.00	53.75	53.25	54.00	54.00	14,140
Sep 24, 2024	55.50	57.00	53.90	54.00	54.00	34,239
Sep 23, 2024	55.50	55.09	54.15	55.50	55.50	16,410
Sep 20, 2024	56.00	57.00	54.00	55.50	55.50	46,429
Sep 19, 2024	56.00	57.00	55.00	56.00	56.00	14,686
Sep 18, 2024	56.00	55.79	54.50	56.00	56.00	7,593
Sep 17, 2024	56.00	57.00	55.00	56.00	56.00	5,926
Sep 16, 2024	56.00	56.00	56.00	56.00	56.00	2,131
Sep 13, 2024	57.00	57.00	55.00	56.00	56.00	28,932
Sep 12, 2024	59.50	57.13	56.00	57.00	57.00	63,375
Sep 11, 2024	59.50	62.00	56.00	59.50	59.50	53,814
Sep 10, 2024	60.00	58.20	57.00	59.50	59.50	128,708
Sep 9, 2024	60.00	62.00	58.00	60.00	60.00	8,513
Sep 6, 2024	59.50	58.15	58.00	59.50	59.50	25,894
Sep 5, 2024	59.50	61.00	58.15	59.50	59.50	28,910
Sep 4, 2024	60.00	59.00	58.00	59.50	59.50	75,983
Sep 3, 2024	60.00	61.00	59.00	60.00	60.00	88,473
Sep 2, 2024	60.00	59.00	59.00	60.00	60.00	289
Aug 30, 2024	60.00	59.44	59.00	60.00	60.00	59,248
Aug 29, 2024	60.00	61.00	59.00	60.00	60.00	40,581
Aug 28, 2024	60.00	59.10	58.00	60.00	60.00	58,030
Aug 27, 2024	60.00	59.20	59.00	60.00	60.00	36,132
Aug 23, 2024	60.00	61.00	59.00	60.00	60.00	1,001
Aug 22, 2024	60.00	62.00	59.00	60.00	60.00	88,281
Aug 21, 2024	60.00	59.50	59.00	60.00	60.00	14,477
Aug 20, 2024	60.00	59.69	59.00	60.00	60.00	27,160
Aug 19, 2024	59.50	59.93	59.00	60.00	60.00	74,994
Aug 16, 2024	55.50	58.45	55.00	58.00	58.00	4,993,046
Aug 15, 2024	55.50	56.00	55.10	55.50	55.50	133,261
Aug 14, 2024	55.50	55.70	55.20	55.50	55.50	15,474
Aug 13, 2024	56.00	56.00	55.42	55.50	55.50	16,771
Aug 12, 2024	56.00	57.00	55.40	56.00	56.00	263,122
Aug 9, 2024	56.00	56.48	55.40	56.00	56.00	17,380
Aug 8, 2024	56.00	55.91	55.00	56.00	56.00	38,850
Aug 7, 2024	56.00	57.00	55.00	56.00	56.00	24,573
Aug 6, 2024	56.00	57.00	55.00	56.00	56.00	29,226
Aug 5, 2024	56.00	55.95	55.00	56.00	56.00	2,664
Aug 2, 2024	56.00	57.00	55.00	56.00	56.00	12,719
Aug 1, 2024	56.00	57.00	55.00	55.00	55.00	13,669
Jul 31, 2024	56.00	55.95	55.03	56.00	56.00	31,093
Jul 30, 2024	56.00	55.90	55.00	56.00	56.00	33,171
Jul 29, 2024	56.00	56.00	55.00	56.00	56.00	30,860
Jul 26, 2024	56.00	56.90	55.03	56.00	56.00	56,368
Jul 25, 2024	56.00	56.25	54.00	56.00	56.00	23,908
Jul 24, 2024	55.50	57.00	54.00	55.00	55.00	9,274
Jul 23, 2024	57.00	56.27	54.20	55.50	55.50	24,988
Jul 22, 2024	57.00	58.00	56.00	57.00	57.00	34,629
Jul 19, 2024	57.50	58.00	56.00	57.00	57.00	13,861
Jul 18, 2024	57.00	56.44	56.00	57.00	57.00	59,734
Jul 17, 2024	57.00	56.72	56.10	57.00	57.00	4,065
Jul 16, 2024	57.00	56.72	56.00	57.00	57.00	6,715
Jul 15, 2024	57.00	57.00	56.00	57.00	57.00	6,678
Jul 12, 2024	57.00	56.95	55.50	57.00	57.00	3,376
Jul 11, 2024	57.50	57.20	56.02	57.00	57.00	14,823
Jul 10, 2024	58.00	60.00	56.00	58.50	58.50	56,541
Jul 9, 2024	58.00	57.25	57.25	58.00	58.00	2,072
Jul 8, 2024	58.00	57.40	56.04	58.00	58.00	8,837
Jul 5, 2024	58.00	57.50	56.00	58.00	58.00	46,087
Jul 4, 2024	58.00	60.00	56.00	58.00	58.00	20,925
Jul 3, 2024	58.00	57.92	56.04	58.00	58.00	6,563
Jul 2, 2024	58.50	58.00	56.00	58.50	58.50	24,349
Jul 1, 2024	58.50	58.35	57.10	58.50	58.50	30,259
Jun 28, 2024	58.50	60.00	57.60	58.50	58.50	139,001
Jun 27, 2024	58.50	59.00	57.50	58.50	58.50	9,380
Jun 26, 2024	58.50	58.70	57.00	58.50	58.50	76,459
Jun 25, 2024	57.50	58.75	56.75	58.50	58.50	14,536
Jun 24, 2024	57.00	58.90	53.00	57.50	57.50	2,167,448
Jun 21, 2024	58.00	57.00	54.00	55.50	55.50	327,618
Jun 20, 2024	58.00	57.06	57.05	58.00	58.00	11,021
Jun 19, 2024	57.50	58.00	56.00	58.00	58.00	2,545
Jun 18, 2024	57.50	59.00	57.95	57.50	57.50	31,014
Jun 17, 2024	57.50	58.00	56.63	57.50	57.50	44,207
Jun 14, 2024	56.50	58.00	53.00	57.50	57.50	196,737
Jun 13, 2024	55.50	58.00	55.00	56.50	56.50	28,495
Jun 12, 2024	55.00	57.00	54.03	55.50	55.50	47,300
Jun 11, 2024	54.00	55.75	54.00	55.00	55.00	505,683
Jun 10, 2024	52.50	54.98	53.00	54.00	54.00	156,279
Jun 7, 2024	56.00	57.00	53.00	53.00	53.00	799,383
Jun 6, 2024	63.50	65.00	56.40	57.00	57.00	661,266
Jun 5, 2024	63.50	62.50	62.00	63.50	63.50	118,635
Jun 4, 2024	63.50	65.00	62.00	63.50	63.50	78,409
Jun 3, 2024	63.50	64.00	62.50	63.50	63.50	5,270
May 31, 2024	63.50	63.00	62.00	63.50	63.50	7,487
May 30, 2024	63.50	65.00	62.00	63.50	63.50	42,095
May 29, 2024	63.50	62.90	62.50	63.50	63.50	41,599
May 28, 2024	63.50	62.90	62.50	63.50	63.50	45,599
May 24, 2024	63.50	63.10	62.00	63.50	63.50	3,940
May 23, 2024	63.50	63.50	62.00	63.50	63.50	92,194
May 22, 2024	63.50	63.15	62.00	63.50	63.50	63,553
May 21, 2024	63.50	63.16	63.00	63.50	63.50	28,426
May 20, 2024	63.50	63.20	62.25	63.50	63.50	7,107
May 17, 2024	63.50	63.50	62.00	63.50	63.50	21,995
May 16, 2024	63.50	63.72	62.10	63.50	63.50	75,728
May 15, 2024	62.50	65.00	62.00	63.50	63.50	27,620
May 14, 2024	60.50	62.00	59.50	61.50	61.50	462,675
May 13, 2024	59.50	61.47	59.30	60.50	60.50	715,556
May 10, 2024	59.50	59.89	59.21	59.50	59.50	73,698
May 9, 2024	59.50	60.00	59.25	59.50	59.50	155,001
May 8, 2024	58.50	59.89	57.00	58.00	58.00	24,429,935
May 7, 2024	58.50	61.00	57.50	58.50	58.50	45,998
May 3, 2024	58.00	58.20	57.00	58.00	58.00	61,302
May 2, 2024	58.00	59.00	57.00	57.00	57.00	187,172
May 1, 2024	58.00	59.00	57.00	57.00	57.00	69,131
Apr 30, 2024	58.50	60.00	56.00	58.00	58.00	3,365,703
Apr 29, 2024	60.50	61.00	55.00	55.00	55.00	108,637
Apr 26, 2024	60.50	61.00	60.00	60.50	60.50	31,273
Apr 25, 2024	62.50	62.50	60.00	61.00	61.00	18,077
Apr 24, 2024	62.50	60.00	60.00	62.50	62.50	52,684
Apr 23, 2024	62.50	61.75	60.00	62.50	62.50	9,466
Apr 22, 2024	62.50	65.00	60.25	62.50	62.50	8,241
Apr 19, 2024	62.50	61.42	60.00	62.50	62.50	6,452
Apr 18, 2024	62.50	62.50	60.08	62.50	62.50	13,202
Apr 17, 2024	62.50	61.89	60.02	62.50	62.50	2,119
Apr 16, 2024	62.50	62.50	60.05	62.50	62.50	16,787
Apr 15, 2024	62.50	62.25	60.00	62.50	62.50	26,026
Apr 12, 2024	63.50	62.95	60.00	62.50	62.50	37,288
Apr 11, 2024	63.50	63.31	62.03	63.50	63.50	1,367
Apr 10, 2024	63.50	63.63	62.00	63.50	63.50	4,995
Apr 9, 2024	64.50	63.75	62.25	63.50	63.50	10,035
Apr 8, 2024	64.50	66.00	63.00	64.50	64.50	2,998
Apr 5, 2024	65.00	64.00	63.00	64.50	64.50	13,969
Apr 4, 2024	1.20 Dividend
Apr 4, 2024	65.00	64.00	64.00	65.00	65.00	11,497
Apr 3, 2024	64.50	65.97	63.00	65.00	64.99	18,863
Apr 2, 2024	67.00	66.65	64.25	64.50	64.49	52,190
Mar 28, 2024	67.00	69.00	65.20	67.00	66.99	3,254
Mar 27, 2024	67.00	67.00	65.00	67.00	66.99	16,971
Mar 26, 2024	67.00	66.95	65.00	67.00	66.99	7,941
Mar 25, 2024	71.00	72.00	65.15	67.00	66.99	70,961
Mar 22, 2024	65.00	72.00	65.76	72.00	71.99	3,575,960
Mar 21, 2024	65.00	65.76	64.53	65.00	64.99	64,058
Mar 20, 2024	67.50	67.00	64.00	65.00	64.99	3,924,088
Mar 19, 2024	67.00	70.00	64.00	67.50	67.49	4,342,040
Mar 18, 2024	62.00	64.95	61.61	62.50	62.49	105,839
Mar 15, 2024	61.50	64.00	59.00	62.00	61.99	66,971
Mar 14, 2024	61.50	63.80	61.00	61.50	61.49	1,025,051

IGL.AX IVE Group Limited

2.2600

+2.26%

QNST QuinStreet, Inc.

17.89

+4.07%

FOUR.L 4imprint Group plc

3,995.00

-3.27%

PUB.PA Publicis Groupe S.A.

91.40

+1.33%

ADV Advantage Solutions Inc.

1.7050

+3.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

The Pebble Group plc (PEBB.L)

Related Tickers