The Pebble Group plc (PEBB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:50AM BST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | 56,630 |
| 21 May 2024 | 63.50 | 63.16 | 63.00 | 63.50 | 63.50 | 28,426 |
| 20 May 2024 | 63.50 | 63.20 | 62.25 | 63.50 | 63.50 | 7,107 |
| 17 May 2024 | 63.50 | 63.50 | 62.00 | 63.50 | 63.50 | 21,995 |
| 16 May 2024 | 63.50 | 63.72 | 62.10 | 63.50 | 63.50 | 75,728 |
| 15 May 2024 | 62.50 | 65.00 | 62.00 | 63.50 | 63.50 | 27,620 |
| 14 May 2024 | 60.50 | 62.00 | 59.50 | 61.50 | 61.50 | 462,675 |
| 13 May 2024 | 59.50 | 61.47 | 59.30 | 60.50 | 60.50 | 715,556 |
| 10 May 2024 | 59.50 | 59.89 | 59.21 | 59.50 | 59.50 | 73,698 |
| 09 May 2024 | 59.50 | 60.00 | 59.25 | 59.50 | 59.50 | 155,001 |
| 08 May 2024 | 58.50 | 59.89 | 57.00 | 58.00 | 58.00 | 24,429,935 |
| 07 May 2024 | 58.50 | 61.00 | 57.50 | 58.50 | 58.50 | 45,998 |
| 03 May 2024 | 58.00 | 58.20 | 57.00 | 58.00 | 58.00 | 61,302 |
| 02 May 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 187,172 |
| 01 May 2024 | 58.00 | 59.00 | 57.00 | 57.00 | 57.00 | 69,131 |
| 30 Apr 2024 | 58.50 | 60.00 | 56.00 | 58.00 | 58.00 | 3,365,703 |
| 29 Apr 2024 | 60.50 | 61.00 | 55.00 | 55.00 | 55.00 | 108,637 |
| 26 Apr 2024 | 60.50 | 61.00 | 60.00 | 60.50 | 60.50 | 31,273 |
| 25 Apr 2024 | 62.50 | 62.50 | 60.00 | 61.00 | 61.00 | 18,077 |
| 24 Apr 2024 | 62.50 | 60.00 | 60.00 | 62.50 | 62.50 | 52,684 |
| 23 Apr 2024 | 62.50 | 61.75 | 60.00 | 62.50 | 62.50 | 9,466 |
| 22 Apr 2024 | 62.50 | 65.00 | 60.25 | 62.50 | 62.50 | 8,241 |
| 19 Apr 2024 | 62.50 | 61.42 | 60.00 | 62.50 | 62.50 | 6,452 |
| 18 Apr 2024 | 62.50 | 62.50 | 60.08 | 62.50 | 62.50 | 13,202 |
| 17 Apr 2024 | 62.50 | 61.89 | 60.02 | 62.50 | 62.50 | 2,119 |
| 16 Apr 2024 | 62.50 | 62.50 | 60.05 | 62.50 | 62.50 | 16,787 |
| 15 Apr 2024 | 62.50 | 62.25 | 60.00 | 62.50 | 62.50 | 26,026 |
| 12 Apr 2024 | 63.50 | 62.95 | 60.00 | 62.50 | 62.50 | 37,288 |
| 11 Apr 2024 | 63.50 | 63.31 | 62.03 | 63.50 | 63.50 | 1,367 |
| 10 Apr 2024 | 63.50 | 63.63 | 62.00 | 63.50 | 63.50 | 4,995 |
| 09 Apr 2024 | 64.50 | 63.75 | 62.25 | 63.50 | 63.50 | 10,035 |
| 08 Apr 2024 | 64.50 | 66.00 | 63.00 | 64.50 | 64.50 | 2,998 |
| 05 Apr 2024 | 65.00 | 64.00 | 63.00 | 64.50 | 64.50 | 13,969 |
| 04 Apr 2024 | 65.00 | 64.00 | 64.00 | 65.00 | 65.00 | 11,497 |
| 04 Apr 2024 | 1.2 Dividend | |||||
| 03 Apr 2024 | 64.50 | 65.97 | 63.00 | 65.00 | 63.80 | 18,863 |
| 02 Apr 2024 | 67.00 | 66.65 | 64.25 | 64.50 | 63.31 | 52,190 |
| 28 Mar 2024 | 67.00 | 69.00 | 65.20 | 67.00 | 65.76 | 3,254 |
| 27 Mar 2024 | 67.00 | 67.00 | 65.00 | 67.00 | 65.76 | 16,971 |
| 26 Mar 2024 | 67.00 | 66.95 | 65.00 | 67.00 | 65.76 | 7,941 |
| 25 Mar 2024 | 71.00 | 72.00 | 65.15 | 67.00 | 65.76 | 70,961 |
| 22 Mar 2024 | 65.00 | 72.00 | 65.76 | 72.00 | 70.67 | 3,575,960 |
| 21 Mar 2024 | 65.00 | 65.76 | 64.53 | 65.00 | 63.80 | 64,058 |
| 20 Mar 2024 | 67.50 | 67.00 | 64.00 | 65.00 | 63.80 | 3,924,088 |
| 19 Mar 2024 | 67.00 | 70.00 | 64.00 | 67.50 | 66.25 | 4,342,040 |
| 18 Mar 2024 | 62.00 | 64.95 | 61.61 | 62.50 | 61.35 | 105,839 |
| 15 Mar 2024 | 61.50 | 64.00 | 59.00 | 62.00 | 60.86 | 66,971 |
| 14 Mar 2024 | 61.50 | 63.80 | 61.00 | 61.50 | 60.36 | 1,025,051 |
| 13 Mar 2024 | 61.50 | 64.00 | 59.00 | 61.50 | 60.36 | 125,359 |
| 12 Mar 2024 | 61.50 | 63.00 | 60.10 | 61.50 | 60.36 | 5,713 |
| 11 Mar 2024 | 61.50 | 64.00 | 59.75 | 61.50 | 60.36 | 38,484 |
| 08 Mar 2024 | 61.00 | 62.71 | 59.30 | 61.50 | 60.36 | 73,226 |
| 07 Mar 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 57.91 | 2,966,160 |
| 06 Mar 2024 | 59.00 | 59.99 | 59.00 | 59.00 | 57.91 | 2,825 |
| 05 Mar 2024 | 59.00 | 60.00 | 58.50 | 59.00 | 57.91 | 1,548,462 |
| 04 Mar 2024 | 58.50 | 60.00 | 58.00 | 59.00 | 57.91 | 17,355 |
| 01 Mar 2024 | 58.50 | 60.00 | 57.00 | 58.50 | 57.42 | 21,485,816 |
| 29 Feb 2024 | 58.50 | 58.50 | 57.15 | 58.50 | 57.42 | 3,943 |
| 28 Feb 2024 | 58.50 | 60.00 | 57.13 | 58.50 | 57.42 | 8,479 |
| 27 Feb 2024 | 57.00 | 60.00 | 54.00 | 58.50 | 57.42 | 61,284 |
| 26 Feb 2024 | 56.50 | 57.95 | 55.00 | 57.00 | 55.95 | 11,500,791 |
| 23 Feb 2024 | 56.50 | 58.25 | 55.00 | 56.50 | 55.46 | 51,813 |
| 22 Feb 2024 | 54.50 | 58.00 | 54.08 | 55.50 | 54.48 | 21,418 |
| 21 Feb 2024 | 54.00 | 54.80 | 53.00 | 54.50 | 53.49 | 26,310 |
| 20 Feb 2024 | 54.00 | 55.00 | 52.00 | 54.00 | 53.00 | 27,837 |
| 19 Feb 2024 | 51.50 | 55.25 | 50.78 | 54.00 | 53.00 | 31,796 |
| 16 Feb 2024 | 51.50 | 52.75 | 51.00 | 51.50 | 50.55 | 879,768 |
| 15 Feb 2024 | 53.00 | 53.00 | 50.75 | 51.00 | 50.06 | 7,707,163 |
| 14 Feb 2024 | 53.50 | 56.00 | 52.10 | 54.00 | 53.00 | 6,829 |
| 13 Feb 2024 | 53.50 | 54.50 | 51.75 | 53.50 | 52.51 | 30,330 |
| 12 Feb 2024 | 56.00 | 57.00 | 51.50 | 53.50 | 52.51 | 44,161 |
| 09 Feb 2024 | 56.00 | 56.00 | 55.10 | 56.00 | 54.97 | 14,437 |
| 08 Feb 2024 | 58.50 | 56.45 | 55.20 | 56.00 | 54.97 | 42,020 |
| 07 Feb 2024 | 58.50 | 58.25 | 56.75 | 58.50 | 57.42 | 1,735 |
| 06 Feb 2024 | 58.50 | 61.00 | 56.75 | 58.50 | 57.42 | 1,736 |
| 05 Feb 2024 | 58.50 | 59.00 | 57.95 | 58.50 | 57.42 | 54,704 |
| 02 Feb 2024 | 59.50 | 61.00 | 56.00 | 58.00 | 56.93 | 260,001 |
| 01 Feb 2024 | 62.50 | 61.49 | 58.00 | 59.50 | 58.40 | 34,641 |
| 31 Jan 2024 | 62.50 | 62.20 | 61.20 | 62.50 | 61.35 | 43,485 |
| 30 Jan 2024 | 62.50 | 62.25 | 61.35 | 62.50 | 61.35 | 3,529 |
| 29 Jan 2024 | 62.50 | 64.00 | 61.00 | 62.50 | 61.35 | 7,099 |
| 26 Jan 2024 | 62.50 | 62.50 | 61.78 | 62.50 | 61.35 | 73,993 |
| 25 Jan 2024 | 62.50 | 63.70 | 61.30 | 62.50 | 61.35 | 39,443 |
| 24 Jan 2024 | 62.00 | 62.45 | 60.00 | 62.50 | 61.35 | 22,863 |
| 23 Jan 2024 | 62.00 | 64.00 | 60.00 | 62.00 | 60.86 | 1,524,897 |
| 22 Jan 2024 | 63.50 | 63.50 | 59.50 | 62.00 | 60.86 | 52,516 |
| 19 Jan 2024 | 63.50 | 64.00 | 60.00 | 60.00 | 58.89 | 24,272 |
| 18 Jan 2024 | 63.50 | 64.00 | 63.00 | 63.50 | 62.33 | 57,025 |
| 17 Jan 2024 | 63.50 | 65.00 | 63.15 | 63.50 | 62.33 | 31,207 |
| 16 Jan 2024 | 63.00 | 65.00 | 63.00 | 63.50 | 62.33 | 95,289 |
| 15 Jan 2024 | 63.25 | 64.00 | 63.25 | 64.00 | 62.82 | 159,279 |
| 12 Jan 2024 | 62.50 | 63.90 | 62.00 | 63.00 | 61.84 | 113,915 |
| 11 Jan 2024 | 62.50 | 63.50 | 61.00 | 62.50 | 61.35 | 253,525 |
| 10 Jan 2024 | 62.00 | 63.86 | 61.00 | 62.50 | 61.35 | 8,091 |
| 09 Jan 2024 | 61.50 | 62.00 | 61.00 | 61.50 | 60.36 | 7,699 |
| 08 Jan 2024 | 60.50 | 61.95 | 60.54 | 61.50 | 60.36 | 56,950 |
| 05 Jan 2024 | 60.00 | 62.00 | 60.54 | 60.00 | 58.89 | 11,524 |
| 04 Jan 2024 | 60.50 | 61.50 | 56.00 | 60.00 | 58.89 | 47,002 |
| 03 Jan 2024 | 60.50 | 62.00 | 59.53 | 60.50 | 59.38 | 17,109 |
| 02 Jan 2024 | 60.50 | 62.00 | 59.30 | 60.50 | 59.38 | 85,190 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.