The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 120.10 | 120.10 | 115.50 | 120.00 | 106.88 | 69,134 |
| 2022-01-12 | 122.50 | 124.50 | 120.00 | 122.50 | 109.11 | 19,695 |
| 2022-01-11 | 125.05 | 125.05 | 121.50 | 122.50 | 109.11 | 6,148 |
| 2022-01-10 | 127.50 | 127.50 | 125.00 | 127.50 | 113.56 | 1,033,908 |
| 2022-01-07 | 127.50 | 127.50 | 125.00 | 127.50 | 113.56 | 118 |
| 2022-01-06 | 130.00 | 130.00 | 125.00 | 127.50 | 113.56 | 7,912 |
| 2022-01-05 | 132.50 | 132.50 | 125.00 | 132.50 | 118.02 | 1,447,070 |
| 2022-01-04 | 132.50 | 132.50 | 132.00 | 132.50 | 118.02 | 107 |
| 2021-12-30 | 132.50 | 132.50 | 128.00 | 132.50 | 118.02 | 764,110 |
| 2021-12-29 | 132.50 | 132.50 | 125.50 | 132.50 | 118.02 | 31,547 |
| 2021-12-24 | 132.50 | 132.50 | 127.00 | 132.50 | 118.02 | 472 |
| 2021-12-23 | 132.50 | 132.50 | 127.00 | 132.50 | 118.02 | 11,949 |
| 2021-12-22 | 132.50 | 132.50 | 125.30 | 132.50 | 118.02 | 1,366 |
| 2021-12-21 | 132.50 | 132.50 | 125.30 | 132.50 | 118.02 | 500 |
| 2021-12-20 | 127.50 | 132.50 | 125.00 | 132.50 | 118.02 | 3,413 |
| 2021-12-17 | 127.50 | 130.00 | 127.50 | 127.50 | 113.56 | 2,838 |
| 2021-12-16 | 130.00 | 130.00 | 127.50 | 127.50 | 113.56 | 9,301 |
| 2021-12-15 | 135.00 | 135.00 | 130.20 | 135.00 | 120.24 | 3,387 |
| 2021-12-13 | 135.00 | 135.00 | 130.00 | 135.00 | 120.24 | 2,436,962 |
| 2021-12-10 | 132.50 | 137.50 | 130.00 | 137.50 | 122.47 | 7,106 |
| 2021-12-09 | 135.20 | 135.20 | 130.00 | 132.50 | 118.02 | 16,410 |
| 2021-12-08 | 142.50 | 142.50 | 137.50 | 140.00 | 124.70 | 12,383 |
| 2021-12-07 | 147.50 | 147.50 | 143.00 | 147.50 | 131.38 | 3,156 |
| 2021-12-06 | 147.50 | 155.00 | 146.75 | 147.50 | 131.38 | 7,526 |
| 2021-12-03 | 147.50 | 147.50 | 140.00 | 147.50 | 131.38 | 2,108 |
| 2021-12-02 | 147.50 | 147.50 | 140.00 | 147.50 | 131.38 | 7,921 |
| 2021-12-01 | 150.00 | 150.00 | 146.45 | 150.00 | 133.60 | 3,332 |
| 2021-11-30 | 147.50 | 150.00 | 130.00 | 150.00 | 133.60 | 36,614 |
| 2021-11-29 | 150.00 | 150.00 | 147.00 | 150.00 | 133.60 | 3,750 |
| 2021-11-26 | 150.00 | 150.00 | 145.00 | 150.00 | 133.60 | 7,000 |
| 2021-11-25 | 150.00 | 150.00 | 147.00 | 150.00 | 133.60 | 6,870 |
| 2021-11-23 | 150.00 | 150.00 | 145.00 | 150.00 | 133.60 | 5,377 |
| 2021-11-19 | 152.50 | 152.50 | 150.00 | 152.50 | 135.83 | 5,803 |
| 2021-11-18 | 152.50 | 152.50 | 152.25 | 152.50 | 135.83 | 5,486 |
| 2021-11-17 | 152.50 | 152.50 | 150.00 | 152.50 | 135.83 | 4,096 |
| 2021-11-12 | 152.50 | 152.50 | 152.25 | 152.50 | 135.83 | 3,204 |
| 2021-11-10 | 152.50 | 152.50 | 150.00 | 152.50 | 135.83 | 315,740 |
| 2021-11-09 | 152.50 | 152.50 | 151.40 | 152.50 | 135.83 | 792 |
| 2021-11-05 | 152.50 | 152.50 | 150.00 | 152.50 | 135.83 | 2,041 |
| 2021-11-03 | 152.50 | 152.50 | 150.00 | 152.50 | 135.83 | 8,678 |
| 2021-11-02 | 152.50 | 152.50 | 152.25 | 152.50 | 135.83 | 10 |
| 2021-10-29 | 152.50 | 152.50 | 150.00 | 152.50 | 135.83 | 79,117 |
| 2021-10-28 | 152.50 | 155.00 | 152.50 | 152.50 | 135.83 | 316 |
| 2021-10-26 | 152.50 | 153.00 | 150.00 | 152.50 | 135.83 | 7,563 |
| 2021-10-25 | 152.50 | 152.50 | 151.00 | 152.50 | 135.83 | 770 |
| 2021-10-22 | 152.50 | 152.50 | 150.25 | 152.50 | 135.83 | 58 |
← NewerPage 20 of 20 · 1,186 trading days
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.