The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 84.900 | 86.900 | 84.900 | 85.500 | 76.155 | 49,945 |
| 2022-12-23 | 82.000 | 84.000 | 82.000 | 82.000 | 73.037 | 13,861 |
| 2022-12-22 | 82.000 | 84.000 | 81.469 | 82.000 | 73.037 | 696,004 |
| 2022-12-21 | 82.500 | 85.000 | 81.000 | 82.000 | 73.037 | 1,260,799 |
| 2022-12-20 | 84.000 | 86.000 | 82.000 | 83.000 | 73.928 | 19,679 |
| 2022-12-19 | 84.500 | 85.500 | 83.000 | 84.000 | 74.819 | 19,262 |
| 2022-12-16 | 84.500 | 85.000 | 84.000 | 85.000 | 75.709 | 30,000 |
| 2022-12-15 | 86.000 | 86.000 | 85.000 | 86.000 | 76.600 | 33,938 |
| 2022-12-14 | 87.500 | 88.200 | 87.500 | 87.500 | 77.936 | 12,097 |
| 2022-12-13 | 87.500 | 87.500 | 85.625 | 87.500 | 77.936 | 6,300 |
| 2022-12-12 | 87.500 | 88.950 | 85.625 | 87.500 | 77.936 | 2,592 |
| 2022-12-09 | 86.000 | 87.500 | 85.500 | 87.500 | 77.936 | 17,658 |
| 2022-12-07 | 86.000 | 86.800 | 85.000 | 86.000 | 76.600 | 9,984 |
| 2022-12-05 | 86.000 | 86.000 | 85.100 | 86.000 | 76.600 | 178 |
| 2022-12-01 | 86.000 | 86.000 | 86.000 | 86.000 | 76.600 | 16,343,740 |
| 2022-11-30 | 86.000 | 86.750 | 86.000 | 86.000 | 76.600 | 24,587 |
| 2022-11-29 | 86.000 | 86.450 | 86.000 | 86.000 | 76.600 | 1,661,689 |
| 2022-11-28 | 86.000 | 86.220 | 86.000 | 86.000 | 76.600 | 8,442 |
| 2022-11-25 | 86.000 | 86.000 | 85.500 | 86.000 | 76.600 | 186 |
| 2022-11-23 | 86.000 | 86.000 | 86.000 | 86.000 | 76.600 | 781,458 |
| 2022-11-22 | 86.000 | 86.000 | 86.000 | 86.000 | 76.600 | 750,000 |
| 2022-11-21 | 86.000 | 86.000 | 86.000 | 86.000 | 76.600 | 300,000 |
| 2022-11-18 | 86.490 | 86.490 | 85.000 | 86.000 | 76.600 | 187,104 |
| 2022-11-16 | 90.000 | 90.000 | 86.000 | 87.000 | 77.491 | 47,621 |
| 2022-11-15 | 90.000 | 90.000 | 90.000 | 90.000 | 80.163 | 2,478 |
| 2022-11-14 | 90.000 | 90.000 | 90.000 | 90.000 | 80.163 | 13,521 |
| 2022-11-11 | 90.000 | 92.000 | 90.000 | 90.000 | 80.163 | 222,167 |
| 2022-11-09 | 90.000 | 93.900 | 87.000 | 90.000 | 80.163 | 99,473 |
| 2022-11-07 | 90.000 | 91.440 | 86.770 | 90.000 | 80.163 | 36,574 |
| 2022-11-03 | 90.000 | 90.000 | 86.500 | 90.000 | 80.163 | 13,000 |
| 2022-11-02 | 85.500 | 91.200 | 85.000 | 90.000 | 80.163 | 26,104 |
| 2022-11-01 | 81.850 | 87.000 | 81.850 | 83.500 | 74.373 | 1,324,005 |
| 2022-10-31 | 80.000 | 82.000 | 80.000 | 80.000 | 71.256 | 11,507 |
| 2022-10-28 | 79.500 | 80.950 | 79.000 | 79.500 | 70.811 | 418,180 |
| 2022-10-27 | 78.500 | 81.000 | 78.060 | 79.500 | 70.811 | 28,534 |
| 2022-10-26 | 78.000 | 80.000 | 78.000 | 79.000 | 70.365 | 4,434 |
| 2022-10-25 | 78.000 | 79.500 | 78.000 | 78.000 | 69.474 | 750,246 |
| 2022-10-24 | 78.000 | 79.500 | 78.000 | 78.000 | 69.474 | 782,244 |
| 2022-10-21 | 80.100 | 80.100 | 77.760 | 78.000 | 69.474 | 763,259 |
| 2022-10-20 | 83.500 | 83.500 | 83.000 | 83.000 | 73.928 | 3,959 |
| 2022-10-19 | 86.000 | 86.000 | 83.000 | 84.000 | 74.819 | 1,227 |
| 2022-10-18 | 86.500 | 86.500 | 83.000 | 86.500 | 77.045 | 18,750 |
| 2022-10-17 | 86.500 | 90.000 | 84.000 | 86.500 | 77.045 | 21,084 |
| 2022-10-13 | 86.500 | 86.500 | 83.000 | 86.500 | 77.045 | 270 |
| 2022-10-12 | 87.500 | 89.000 | 85.000 | 86.500 | 77.045 | 13,336 |
| 2022-10-11 | 89.000 | 89.000 | 87.500 | 87.500 | 77.936 | 8,785 |
| 2022-10-10 | 91.000 | 91.000 | 90.499 | 91.000 | 81.054 | 1,756 |
| 2022-10-07 | 91.000 | 91.900 | 91.000 | 91.000 | 81.054 | 590 |
| 2022-10-06 | 90.500 | 91.550 | 90.500 | 91.000 | 81.054 | 11,000 |
| 2022-10-04 | 90.500 | 90.500 | 90.000 | 90.500 | 80.608 | 7,149 |
| 2022-09-30 | 90.900 | 90.900 | 90.000 | 90.500 | 80.608 | 9,556 |
| 2022-09-29 | 91.500 | 91.500 | 91.000 | 91.500 | 81.499 | 339 |
| 2022-09-28 | 93.000 | 95.000 | 93.000 | 93.000 | 82.835 | 3,455 |
| 2022-09-27 | 93.000 | 93.000 | 90.000 | 93.000 | 82.835 | 40,000 |
| 2022-09-26 | 95.000 | 96.000 | 90.500 | 93.000 | 82.835 | 12,742 |
| 2022-09-23 | 95.000 | 95.000 | 94.400 | 95.000 | 84.616 | 11,861 |
| 2022-09-20 | 96.000 | 98.000 | 94.000 | 95.000 | 84.616 | 21 |
| 2022-09-16 | 96.000 | 96.000 | 95.000 | 96.000 | 85.507 | 32,000 |
| 2022-09-15 | 97.500 | 98.721 | 96.000 | 97.500 | 86.843 | 7,486 |
| 2022-09-13 | 100.00 | 100.00 | 98.000 | 98.500 | 87.734 | 6,378 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-16 | 0.0200 GBP |
| 2025-05-15 | 0.0185 GBP |
| 2024-04-04 | 0.0120 GBP |
| 2023-04-27 | 0.0060 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.