LSE · PEBB · stock
The Pebble Group plc (PEBB) stock price history
Every LSE trading session of The Pebble Group plc from Dec 9, 2019 to Nov 13, 2026: 1,151 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PEBB adjusted close, 2019 to 2026
- £1.60
- All time high, 2021
- £0.6900
- 52 week high, £0.3998 low
- 1,151
- Daily sessions since 2019
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
PEBB key facts
- The Pebble Group plc (PEBB) closed at £0.5900 on Nov 13, 2026 on LSE.
- PEBB's all time high close is £1.60, set on Jul 9, 2021; its all time low close is £0.3399 on May 15, 2025.
- PEBB's 52 week range is £0.3998 to £0.6900.
- PEBB returned +29.7% over the year to Nov 13, 2026 and -61.3% over five years.
- Since Dec 9, 2019 PEBB returned -52%, -10.1% a year compounded.
- PEBB's deepest drawdown was -78.7% from Sep 27, 2021 to May 15, 2025.
- DataCedar holds 1,151 daily sessions of PEBB history from Dec 9, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PEBB price chart, 2019 to 2026
PEBB returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +3.5% |
| 6 months | +5.4% |
| Year to date | +37.3% |
| 1 year | +29.7% |
| 3 years | -33.3% |
| 5 years | -61.3% |
| 10 years | n/a |
| Since Dec 9, 2019 | -52.2% |
| Compound annual growth, 6.9 years | -10.1% |
PEBB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.60 on Jul 9, 2021
- All time low close
- £0.3399 on May 15, 2025
- 52 week high
- £0.6900 on Sep 17, 2026
- 52 week low
- £0.3998 on Jan 9, 2026
- Deepest drawdown
- -78.7% from Sep 27, 2021 to May 15, 2025, not yet recovered
- Best single session
- +26.6% on Dec 2, 2020
- Worst single session
- -32.6% on Nov 23, 2023
- Volatility, 1 year annualised
- 28.1%
- Sessions closing higher, 1 year
- 27%
- Best calendar year
- 2020, +3%
- Worst calendar year
- 2023, -33%
PEBB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 9, 2019; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.4348 | £0.6900 | £0.3998 | £0.5900 | +35.7% | 110.4M | 208 |
| 2025 | £0.4546 | £0.6098 | £0.3299 | £0.4348 | -4.3% | 112M | 222 |
| 2024 | £0.6043 | £0.7192 | £0.4296 | £0.4546 | -24.8% | 144.3M | 165 |
| 2023 | £0.8540 | £1.19 | £0.4855 | £0.6043 | -32.8% | 91.9M | 142 |
| 2022 | £1.27 | £1.29 | £0.7791 | £0.8990 | -32.1% | 32.9M | 141 |
| 2021 | £1.30 | £1.65 | £1.15 | £1.32 | +1.9% | 72.1M | 131 |
| 2020 | £1.38 | £1.60 | £0.6992 | £1.30 | +3.2% | 120.9M | 133 |
| 2019 | £1.23 | £1.28 | £1.22 | £1.26 | n/a | 10.3M | 9 |
PEBB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.5900 | +4.4% |
| October 2026 | £0.5650 | -7.4% |
| September 2026 | £0.6100 | +3.4% |
| August 2026 | £0.5900 | +6.3% |
| July 2026 | £0.5550 | -5.9% |
| June 2026 | £0.5900 | -0.8% |
| May 2026 | £0.5950 | +10.2% |
| April 2026 | £0.5400 | +12.5% |
| March 2026 | £0.4798 | -10.3% |
| February 2026 | £0.5348 | +4.9% |
| January 2026 | £0.5098 | +17.2% |
| December 2025 | £0.4348 | -8.4% |
About the PEBB data
Daily bars. 1,151 sessions from Dec 9, 2019 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3APEBB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PEBB share price history
