The Pebble Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 45.200 | 45.490 | 44.400 | 44.700 | 42.997 | 8,781 |
| 2025-11-10 | 47.000 | 47.000 | 44.600 | 45.200 | 43.478 | 147,186 |
| 2025-11-07 | 46.500 | 47.000 | 45.000 | 45.500 | 43.767 | 81,780 |
| 2025-11-06 | 47.000 | 47.000 | 46.000 | 46.500 | 44.729 | 27,734 |
| 2025-11-05 | 47.500 | 48.000 | 46.000 | 47.000 | 45.210 | 31,206 |
| 2025-11-04 | 47.500 | 47.700 | 47.000 | 47.500 | 45.691 | 218,694 |
| 2025-11-03 | 48.500 | 49.000 | 47.000 | 47.500 | 45.691 | 31,318 |
| 2025-10-31 | 48.500 | 49.000 | 48.100 | 48.500 | 46.652 | 411,715 |
| 2025-10-30 | 48.500 | 49.000 | 48.000 | 48.500 | 46.652 | 874,347 |
| 2025-10-29 | 48.500 | 48.800 | 48.100 | 48.500 | 46.652 | 1,638,762 |
| 2025-10-28 | 48.500 | 48.595 | 48.250 | 48.500 | 46.652 | 14,202 |
| 2025-10-27 | 48.500 | 49.000 | 48.000 | 48.500 | 46.652 | 17,326 |
| 2025-10-24 | 48.500 | 48.650 | 48.000 | 48.500 | 46.652 | 34,723 |
| 2025-10-23 | 48.500 | 49.000 | 47.600 | 48.500 | 46.652 | 181,256 |
← NewerPage 5 of 5 · 254 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.