Want to see GB:PEBB full AI Analyst Report?
Pebble Group PLC (PEBB) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 05, 2026 | 55.50 | 56.00 | 55.00 | 55.60 | 55.60 | +0.18% | 159,051 | 0.23 |
| Nov 04, 2026 | 55.50 | 55.50 | 55.00 | 55.50 | 55.50 | +0.00% | 44,599 | 0.07 |
| Nov 03, 2026 | 55.50 | 55.90 | 55.00 | 55.50 | 55.50 | +0.00% | 69,329 | 0.10 |
| Nov 02, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | +0.00% | 118,442 | 0.17 |
| Oct 30, 2026 | 55.50 | 55.42 | 55.00 | 55.50 | 55.50 | +0.00% | 56,238 | 0.08 |
| Oct 29, 2026 | 55.50 | 56.00 | 55.00 | 55.50 | 55.50 | +0.00% | 103,071 | 0.15 |
| Oct 28, 2026 | 56.00 | 56.20 | 55.25 | 55.50 | 55.50 | -0.54% | 61,515 | 0.09 |
| Oct 27, 2026 | 56.00 | 57.00 | 55.40 | 55.80 | 55.80 | -0.36% | 48,270 | 0.07 |
| Oct 26, 2026 | 56.50 | 57.00 | 55.00 | 56.00 | 56.00 | -0.88% | 160,687 | 0.21 |
| Oct 23, 2026 | 56.50 | 57.00 | 56.00 | 56.50 | 56.50 | +0.00% | 85,931 | 0.11 |
| Oct 22, 2026 | 56.50 | 57.00 | 55.00 | 56.50 | 56.50 | +0.00% | 287,459 | 0.37 |
| Oct 21, 2026 | 54.50 | 57.00 | 54.75 | 56.50 | 56.50 | +3.67% | 198,615 | 0.26 |
| Oct 20, 2026 | 54.50 | 54.95 | 54.00 | 54.50 | 54.50 | +0.00% | 36,374 | 0.05 |
| Oct 19, 2026 | 54.50 | 55.00 | 54.00 | 54.50 | 54.50 | +0.00% | 150,195 | 0.19 |
| Oct 16, 2026 | 53.50 | 55.00 | 53.00 | 54.50 | 54.50 | +0.93% | 732,679 | 0.95 |
| Oct 15, 2026 | 56.00 | 56.40 | 53.00 | 54.00 | 54.00 | -4.26% | 299,331 | 0.39 |
| Oct 14, 2026 | 56.50 | 57.50 | 55.50 | 56.40 | 56.40 | -1.05% | 90,592 | 0.12 |
| Oct 13, 2026 | 57.50 | 58.00 | 56.25 | 57.00 | 57.00 | -0.87% | 292,233 | 0.37 |
| Oct 12, 2026 | 57.50 | 58.00 | 57.00 | 57.50 | 57.50 | +0.00% | 192,106 | 0.24 |
| Oct 09, 2026 | 57.00 | 58.00 | 56.00 | 57.50 | 57.50 | +0.88% | 172,127 | 0.22 |
| Oct 08, 2026 | 58.00 | 58.00 | 55.50 | 57.00 | 57.00 | -2.56% | 639,193 | 0.81 |
| Oct 07, 2026 | 58.50 | 59.00 | 58.00 | 58.50 | 58.50 | +0.00% | 81,537 | 0.10 |
| Oct 06, 2026 | 61.00 | 62.00 | 58.00 | 58.50 | 58.50 | -4.10% | 238,559 | 0.30 |
| Oct 05, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | +0.00% | 101,499 | 0.13 |
| Oct 02, 2026 | 61.00 | 61.00 | 60.05 | 61.00 | 61.00 | +0.00% | 25,697 | 0.03 |
| Oct 01, 2026 | 61.00 | 62.00 | 60.00 | 61.00 | 61.00 | +0.00% | 31,251 | 0.04 |
| Sep 30, 2026 | 61.00 | 61.10 | 60.02 | 61.00 | 61.00 | +0.00% | 196,632 | 0.24 |
| Sep 29, 2026 | 61.00 | 62.00 | 60.10 | 61.00 | 61.00 | +0.00% | 135,334 | 0.17 |
| Sep 28, 2026 | 64.00 | 65.00 | 60.00 | 61.00 | 61.00 | -4.69% | 232,219 | 0.29 |
| Sep 25, 2026 | 64.00 | 65.00 | 63.00 | 64.00 | 64.00 | +0.00% | 426,024 | 0.53 |
| Sep 24, 2026 | 66.50 | 68.00 | 63.00 | 64.00 | 64.00 | -3.76% | 144,781 | 0.18 |
| Sep 23, 2026 | 66.50 | 67.40 | 65.00 | 66.50 | 66.50 | +0.00% | 37,221 | 0.05 |
| Sep 22, 2026 | 66.50 | 68.00 | 65.00 | 66.50 | 66.50 | +0.00% | 32,656 | 0.04 |
| Sep 21, 2026 | 67.00 | 68.00 | 65.00 | 66.50 | 66.50 | -0.75% | 496,101 | 0.61 |
| Sep 18, 2026 | 67.50 | 68.00 | 66.10 | 67.00 | 67.00 | +0.00% | 299,948 | 0.35 |
| Sep 17, 2026 | 67.00 | 69.00 | 65.36 | 67.00 | 67.00 | +0.00% | 486,593 | 0.57 |
| Sep 16, 2026 | 63.00 | 68.00 | 63.00 | 67.00 | 67.00 | +7.20% | 528,780 | 0.62 |
| Sep 15, 2026 | 61.00 | 64.00 | 54.00 | 62.50 | 62.50 | +2.46% | 27,352,133 | 63.62 |
| Sep 14, 2026 | 61.50 | 63.00 | 60.50 | 61.00 | 61.00 | -0.81% | 256,390 | 0.60 |
| Sep 11, 2026 | 61.00 | 62.00 | 60.00 | 61.50 | 61.50 | +0.82% | 149,007 | 0.35 |
| Sep 10, 2026 | 61.50 | 63.00 | 60.00 | 61.00 | 61.00 | -0.81% | 114,655 | 0.26 |
| Sep 09, 2026 | 59.50 | 62.70 | 59.15 | 61.50 | 61.50 | +3.36% | 608,834 | 1.43 |
| Sep 08, 2026 | 62.00 | 63.00 | 59.00 | 59.50 | 59.50 | -2.46% | 303,762 | 0.72 |
| Sep 07, 2026 | 59.00 | 61.90 | 58.00 | 61.00 | 61.00 | +3.39% | 525,348 | 1.27 |
| Sep 04, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | +0.00% | 130,400 | 0.29 |
| Sep 03, 2026 | 59.00 | 60.00 | 58.00 | 59.00 | 59.00 | +0.00% | 26,336 | 0.06 |
| Sep 02, 2026 | 59.00 | 59.80 | 58.63 | 59.00 | 59.00 | -1.67% | 434,091 | 0.96 |
| Sep 01, 2026 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | +1.69% | 90,089 | 0.20 |
| Aug 31, 2026 | 59.00 | 60.00 | 58.65 | 59.00 | 59.00 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 59.50 | 60.00 | 58.65 | 59.00 | 59.00 | -0.84% | 419,455 | 0.69 |
