Select a section

SEARCH

The Pebble Group

(PEBB)

Sector: Media

58.00p

1.50p 2.65

Last updated: 16:57:05

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
15/08/2025	56.50p	58.00p	56.00p	58.00p	79,762
14/08/2025	56.50p	57.00p	56.00p	56.50p	40,752
13/08/2025	56.50p	56.65p	56.30p	56.50p	51,502
12/08/2025	56.50p	56.60p	56.11p	56.50p	65,512
11/08/2025	57.00p	61.00p	56.00p	56.50p	10,872,192
08/08/2025	58.00p	59.00p	56.00p	57.00p	86,244
07/08/2025	59.50p	60.00p	58.15p	59.00p	81,532
06/08/2025	59.50p	60.00p	59.00p	59.50p	54,137
05/08/2025	59.00p	60.00p	59.00p	59.50p	101,451
04/08/2025	57.50p	60.00p	57.00p	59.00p	232,027
01/08/2025	55.50p	57.50p	55.00p	57.50p	203,255
31/07/2025	55.25p	55.35p	55.00p	55.50p	16,083
30/07/2025	53.50p	55.50p	53.22p	55.25p	1,723,963
29/07/2025	53.00p	54.45p	52.00p	53.50p	79,107
28/07/2025	51.25p	53.50p	50.50p	53.00p	229,600
25/07/2025	51.25p	52.00p	51.25p	51.25p	49,209
24/07/2025	51.25p	52.00p	50.50p	51.25p	35,090
23/07/2025	50.50p	51.80p	50.00p	51.25p	1,772,821
22/07/2025	51.50p	51.50p	50.00p	50.50p	175,647
21/07/2025	51.00p	53.00p	50.00p	51.50p	387,734
18/07/2025	48.50p	49.00p	48.00p	48.50p	100,453
17/07/2025	48.50p	49.00p	48.00p	48.50p	126,737
16/07/2025	48.50p	48.88p	48.20p	48.50p	20,112
15/07/2025	48.50p	48.65p	48.20p	48.50p	57,521
14/07/2025	48.50p	49.00p	48.11p	48.50p	71,545
11/07/2025	48.50p	49.00p	48.00p	48.50p	158,183
10/07/2025	49.50p	50.00p	48.00p	48.50p	96,983
09/07/2025	49.00p	50.00p	48.00p	49.00p	19,811
08/07/2025	49.00p	49.50p	48.20p	49.00p	54,330
07/07/2025	49.00p	50.00p	48.00p	49.00p	58,483
04/07/2025	49.50p	50.00p	47.39p	49.00p	86,022
03/07/2025	49.50p	50.00p	49.00p	49.50p	74,714
02/07/2025	52.00p	53.00p	49.13p	49.50p	192,064
01/07/2025	52.00p	53.00p	51.00p	52.00p	13,028
30/06/2025	52.00p	53.00p	50.00p	52.00p	183,541
27/06/2025	53.00p	54.00p	50.00p	50.00p	765,533
26/06/2025	53.00p	54.00p	52.00p	53.00p	62,885
25/06/2025	52.00p	55.00p	51.00p	53.00p	142,613
24/06/2025	49.00p	53.00p	49.00p	52.00p	259,878
23/06/2025	48.00p	50.00p	48.00p	49.00p	583,717
20/06/2025	47.50p	50.00p	47.00p	48.50p	668,688
19/06/2025	46.50p	48.00p	46.00p	47.00p	180,316
18/06/2025	46.50p	47.00p	46.00p	46.50p	126,827
17/06/2025	46.50p	47.00p	46.00p	46.50p	290,029
16/06/2025	45.00p	46.75p	44.72p	46.00p	153,337
13/06/2025	45.50p	46.00p	44.00p	45.00p	106,584
12/06/2025	45.50p	46.00p	45.00p	45.50p	15,113
11/06/2025	45.50p	46.00p	44.00p	45.50p	111,482
10/06/2025	45.50p	46.00p	44.00p	45.50p	144,565
09/06/2025	43.00p	46.00p	42.88p	45.50p	601,976
06/06/2025	43.00p	44.00p	42.00p	44.00p	169,697
05/06/2025	42.00p	44.00p	42.00p	43.00p	163,964
04/06/2025	41.50p	43.80p	41.00p	43.80p	202,961
03/06/2025	45.50p	46.00p	41.25p	43.00p	506,516
02/06/2025	40.50p	46.00p	40.00p	44.00p	1,623,731
30/05/2025	37.50p	42.00p	36.00p	41.00p	961,088
29/05/2025	33.50p	39.00p	33.38p	38.60p	30,010,023
28/05/2025	33.50p	34.00p	33.00p	34.00p	1,003,130
27/05/2025	33.50p	34.00p	33.00p	34.00p	349,442
26/05/2025	33.50p	34.00p	33.35p	34.00p	391,232
23/05/2025	33.50p	34.00p	33.35p	34.00p	391,232
22/05/2025	33.50p	34.00p	33.00p	34.00p	59,941
21/05/2025	33.50p	34.00p	33.33p	34.00p	350,012
20/05/2025	33.50p	34.00p	33.38p	34.00p	258,551
19/05/2025	33.50p	34.00p	33.31p	34.00p	111,286
16/05/2025	33.50p	34.20p	33.00p	34.00p	78,506
15/05/2025	35.00p	35.00p	33.10p	34.00p	459,939
14/05/2025	35.50p	36.00p	35.00p	36.00p	718,168
13/05/2025	35.50p	35.55p	35.00p	35.50p	661,283
12/05/2025	35.50p	36.00p	35.00p	35.50p	1,111,572
09/05/2025	35.50p	36.80p	35.40p	35.50p	631,465
08/05/2025	35.50p	36.00p	35.06p	35.50p	287,982
07/05/2025	35.50p	36.00p	35.00p	35.50p	83,771
06/05/2025	35.50p	36.00p	35.10p	35.50p	525,997
05/05/2025	35.50p	36.00p	35.05p	35.50p	258,493
02/05/2025	35.50p	36.00p	35.05p	35.50p	258,493
01/05/2025	35.50p	36.80p	35.00p	35.50p	120,900
30/04/2025	35.50p	36.00p	35.00p	35.50p	473,988
29/04/2025	35.50p	36.00p	35.13p	36.00p	357,879
28/04/2025	35.50p	35.50p	35.15p	35.50p	31,727
25/04/2025	35.50p	36.00p	35.05p	35.50p	288,357
24/04/2025	35.50p	36.00p	35.00p	35.50p	460,870
23/04/2025	35.50p	36.00p	35.00p	35.50p	144,947
22/04/2025	36.50p	36.50p	34.40p	36.00p	260,904
21/04/2025	36.50p	37.00p	36.00p	37.00p	15,282
18/04/2025	36.50p	37.00p	36.00p	37.00p	15,282
17/04/2025	36.50p	37.00p	36.00p	37.00p	15,282
16/04/2025	36.50p	37.00p	36.00p	36.50p	286,138
15/04/2025	36.50p	37.00p	36.00p	36.50p	164,508
14/04/2025	36.50p	37.00p	36.05p	36.50p	92,896
11/04/2025	36.50p	37.00p	36.00p	36.50p	326,532
10/04/2025	36.50p	37.00p	36.50p	36.50p	108,860
09/04/2025	36.50p	37.00p	36.20p	36.50p	112,363
08/04/2025	37.00p	38.00p	36.00p	37.00p	124,460
07/04/2025	38.00p	39.00p	36.25p	37.00p	5,368,467
04/04/2025	38.50p	38.50p	38.00p	38.00p	161,404
03/04/2025	38.50p	38.65p	38.25p	38.50p	37,899
02/04/2025	38.50p	38.65p	38.31p	38.50p	948,450
01/04/2025	38.50p	38.99p	38.03p	38.50p	215,309
31/03/2025	38.50p	38.50p	38.03p	38.50p	4,540
28/03/2025	38.50p	38.70p	37.20p	38.50p	11,739
27/03/2025	38.50p	38.50p	38.00p	38.50p	43,341
26/03/2025	39.50p	39.50p	38.10p	38.50p	28,547
25/03/2025	40.00p	40.40p	39.00p	39.50p	83,444
24/03/2025	40.00p	40.75p	38.20p	40.00p	34,841
21/03/2025	40.00p	40.00p	39.05p	40.00p	112,928
20/03/2025	41.50p	41.50p	39.00p	40.00p	131,456
19/03/2025	41.50p	43.00p	39.10p	40.00p	401,239
18/03/2025	41.50p	43.00p	39.25p	40.00p	646,363
17/03/2025	41.00p	42.00p	40.00p	42.00p	152,116
14/03/2025	43.00p	43.00p	40.15p	41.00p	172,662
13/03/2025	43.00p	44.00p	42.10p	43.00p	99,265
12/03/2025	43.00p	43.19p	42.10p	43.00p	111,034
11/03/2025	43.50p	44.00p	42.00p	43.00p	145,626
10/03/2025	43.50p	43.50p	43.00p	43.50p	172,442
07/03/2025	43.50p	43.63p	43.00p	43.50p	225,513
06/03/2025	43.50p	43.50p	43.00p	43.50p	28
05/03/2025	43.50p	43.50p	43.00p	43.50p	37,200
04/03/2025	43.50p	43.69p	43.00p	43.50p	6,156
03/03/2025	43.50p	43.75p	43.15p	43.50p	2,316
28/02/2025	43.50p	43.80p	43.05p	43.50p	16,307
27/02/2025	43.50p	43.90p	43.00p	43.50p	59,418
26/02/2025	45.00p	45.00p	43.00p	44.00p	287,735
25/02/2025	44.50p	44.50p	44.00p	44.50p	110,381
24/02/2025	45.50p	45.50p	44.00p	44.50p	411,475
21/02/2025	45.50p	46.00p	44.75p	46.00p	159,174
20/02/2025	45.50p	46.00p	45.04p	45.50p	358,599
19/02/2025	45.50p	46.00p	45.00p	45.50p	249,844
18/02/2025	45.50p	46.00p	45.50p	46.00p	75,012
17/02/2025	45.50p	45.65p	45.00p	45.50p	92,869