Pets at Home Group (PETS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pets at Home Group

Date Open High Low Close* Volume
23/03/2016 281.20p 281.20p 271.20p 271.90p 358757
22/03/2016 279.00p 280.60p 272.80p 273.40p 295791
21/03/2016 288.20p 288.30p 280.00p 280.00p 219562
18/03/2016 286.70p 288.40p 282.86p 285.00p 516687
17/03/2016 287.20p 287.20p 279.57p 283.20p 304193
16/03/2016 273.30p 286.30p 270.10p 284.50p 873298
15/03/2016 270.90p 273.00p 268.60p 268.90p 358018
14/03/2016 270.00p 272.70p 266.18p 271.00p 232123
11/03/2016 267.80p 271.70p 264.30p 268.00p 338527
10/03/2016 276.90p 277.60p 265.80p 265.80p 282677
09/03/2016 275.10p 280.30p 271.60p 271.90p 257065
08/03/2016 273.70p 278.90p 271.80p 272.80p 280856
07/03/2016 269.70p 276.20p 269.70p 273.90p 347360
04/03/2016 273.70p 276.00p 271.80p 273.90p 254949
03/03/2016 274.20p 278.90p 267.30p 272.90p 360617
02/03/2016 272.30p 277.70p 271.73p 274.70p 320924
01/03/2016 268.40p 280.90p 267.64p 279.10p 329652
29/02/2016 266.70p 271.90p 258.10p 266.00p 745265
26/02/2016 270.40p 277.50p 270.30p 271.00p 1972315
25/02/2016 259.40p 270.40p 259.40p 269.60p 221594
24/02/2016 270.00p 273.20p 259.30p 261.30p 390084
23/02/2016 268.10p 273.96p 261.23p 267.90p 514049
22/02/2016 263.00p 267.30p 261.40p 261.40p 122521
19/02/2016 268.10p 268.10p 260.00p 262.00p 182318
18/02/2016 265.70p 265.70p 257.60p 263.00p 235746
17/02/2016 243.00p 261.50p 243.00p 259.30p 481812
16/02/2016 250.30p 250.30p 240.20p 242.80p 353689
15/02/2016 245.80p 248.50p 239.40p 243.70p 377314
12/02/2016 237.70p 246.90p 237.70p 238.30p 504271
11/02/2016 255.00p 255.00p 240.26p 242.30p 306106
10/02/2016 241.10p 252.50p 241.10p 248.90p 306131
09/02/2016 252.10p 257.80p 241.74p 243.10p 542486
08/02/2016 260.00p 261.60p 254.00p 255.20p 420168
05/02/2016 258.20p 266.20p 258.20p 260.50p 281961
04/02/2016 258.00p 263.40p 258.00p 263.00p 385949
03/02/2016 258.00p 264.90p 258.00p 260.00p 371593
02/02/2016 260.00p 265.60p 258.99p 260.20p 171655
01/02/2016 251.10p 264.50p 251.10p 262.80p 300675
29/01/2016 255.40p 259.00p 250.30p 257.00p 781724
28/01/2016 248.50p 257.00p 248.50p 252.10p 255807
27/01/2016 256.60p 260.34p 249.98p 255.80p 251616
26/01/2016 260.00p 265.88p 257.70p 258.10p 320695
25/01/2016 250.00p 264.90p 250.00p 262.80p 361351
22/01/2016 248.30p 256.00p 247.20p 256.00p 324944
21/01/2016 248.00p 251.80p 242.28p 244.10p 424753
20/01/2016 226.50p 246.00p 226.50p 244.50p 980183
19/01/2016 231.40p 236.40p 228.50p 233.20p 826791
18/01/2016 243.40p 245.85p 231.10p 231.20p 276665
15/01/2016 246.10p 251.10p 240.20p 244.80p 241521
14/01/2016 252.80p 255.22p 245.68p 249.90p 354568
13/01/2016 255.70p 257.00p 248.42p 254.00p 638955
12/01/2016 253.30p 257.70p 248.35p 255.70p 394560
11/01/2016 247.30p 253.20p 247.30p 249.30p 489614
08/01/2016 249.10p 253.53p 248.93p 251.90p 454746
07/01/2016 258.20p 261.70p 251.10p 253.00p 342043
06/01/2016 274.90p 274.90p 259.50p 261.00p 482659
05/01/2016 269.00p 274.80p 269.00p 272.00p 320114
04/01/2016 269.00p 275.20p 269.00p 270.90p 207348
31/12/2015 269.40p 279.50p 269.40p 275.80p 140207
30/12/2015 276.10p 278.30p 271.98p 276.80p 175648
29/12/2015 266.70p 282.50p 266.70p 279.10p 296101
24/12/2015 274.50p 274.50p 268.53p 272.30p 40979
23/12/2015 273.00p 273.20p 266.60p 271.30p 205246
22/12/2015 263.50p 267.90p 263.50p 266.50p 206217
21/12/2015 263.50p 270.73p 263.50p 263.60p 190729
18/12/2015 272.90p 273.85p 263.10p 267.50p 554550
17/12/2015 276.80p 282.20p 273.60p 275.00p 461839
16/12/2015 278.80p 280.90p 274.60p 280.90p 227543
15/12/2015 270.90p 288.10p 270.90p 280.00p 300570
14/12/2015 270.10p 277.99p 270.10p 271.50p 851864
11/12/2015 279.90p 279.90p 272.10p 275.80p 284315
10/12/2015 272.60p 279.20p 268.30p 276.10p 3025789
09/12/2015 277.10p 280.00p 273.40p 275.00p 387971
08/12/2015 288.80p 288.80p 279.10p 279.10p 625397
07/12/2015 288.90p 289.34p 279.10p 286.10p 327176
04/12/2015 282.00p 289.00p 282.00p 284.50p 345680
03/12/2015 282.80p 291.50p 282.30p 282.90p 574743
02/12/2015 280.30p 282.60p 275.73p 282.10p 567671
01/12/2015 268.00p 280.00p 268.00p 280.00p 629043
30/11/2015 260.30p 268.10p 260.30p 268.10p 615136
27/11/2015 263.00p 263.90p 256.27p 263.00p 441612
26/11/2015 263.90p 268.26p 256.93p 259.90p 612538
25/11/2015 271.30p 274.60p 264.00p 266.00p 485872
24/11/2015 285.00p 285.00p 271.90p 274.80p 736365
23/11/2015 273.10p 284.30p 273.10p 283.10p 410747
20/11/2015 271.50p 278.00p 271.50p 276.50p 359818
19/11/2015 270.00p 275.80p 269.90p 275.30p 501893
18/11/2015 270.80p 273.45p 268.70p 272.10p 300533
17/11/2015 266.70p 274.60p 266.70p 274.60p 447711
16/11/2015 265.90p 269.70p 265.27p 267.00p 468471
13/11/2015 269.50p 274.79p 267.04p 268.90p 375514
12/11/2015 276.80p 279.90p 271.50p 272.80p 808104
11/11/2015 278.40p 280.90p 276.50p 279.00p 303284
10/11/2015 286.00p 286.00p 277.50p 281.30p 300205
09/11/2015 280.80p 285.40p 279.80p 282.80p 392533
06/11/2015 284.40p 285.30p 273.20p 283.90p 707065
05/11/2015 280.90p 287.60p 280.90p 285.00p 728352
04/11/2015 281.80p 284.90p 278.30p 280.10p 694742
03/11/2015 272.00p 280.50p 268.94p 280.10p 716167
02/11/2015 284.80p 291.20p 274.00p 275.00p 1436566
30/10/2015 299.90p 299.90p 282.12p 288.50p 5193095
29/10/2015 309.70p 312.28p 307.00p 311.20p 348394
28/10/2015 308.20p 312.40p 305.68p 311.00p 2419582
27/10/2015 305.80p 308.20p 304.78p 308.00p 3961743
26/10/2015 307.10p 307.70p 302.93p 307.20p 326229
23/10/2015 301.50p 307.10p 301.20p 307.10p 352530
22/10/2015 300.00p 302.20p 299.10p 301.30p 326039
21/10/2015 296.60p 303.20p 294.40p 301.00p 735026
20/10/2015 291.50p 298.40p 290.90p 298.20p 406694
19/10/2015 288.70p 291.90p 287.40p 291.10p 384306
16/10/2015 289.10p 291.20p 287.60p 290.00p 198674
15/10/2015 285.60p 292.40p 285.50p 290.70p 345613
14/10/2015 283.00p 286.73p 283.00p 286.00p 453440
13/10/2015 285.40p 286.80p 284.50p 286.00p 338054
12/10/2015 283.80p 287.60p 282.20p 285.50p 325642
09/10/2015 287.50p 288.50p 283.90p 286.30p 532708
08/10/2015 284.30p 287.40p 282.30p 285.50p 661523
07/10/2015 286.70p 288.00p 283.80p 285.50p 445712
06/10/2015 285.40p 286.00p 280.90p 285.80p 540475
05/10/2015 285.90p 285.90p 280.40p 284.00p 326851
02/10/2015 280.00p 287.58p 279.50p 282.60p 591958
01/10/2015 275.20p 280.00p 273.81p 280.00p 413341
30/09/2015 273.40p 276.60p 269.20p 275.70p 493530
29/09/2015 263.60p 272.30p 263.30p 270.90p 666234
28/09/2015 269.50p 271.80p 262.63p 267.00p 458946
25/09/2015 267.60p 272.70p 267.10p 271.20p 361792
24/09/2015 275.90p 278.25p 264.00p 266.30p 271794
23/09/2015 268.60p 278.20p 268.30p 278.00p 395916
22/09/2015 272.50p 273.80p 268.90p 269.50p 333318
21/09/2015 273.00p 278.11p 273.00p 273.70p 176040
18/09/2015 276.00p 279.20p 273.10p 275.00p 558519
17/09/2015 277.30p 280.30p 276.00p 276.40p 301070
16/09/2015 281.50p 286.67p 276.20p 277.90p 343653
15/09/2015 287.50p 287.50p 275.93p 279.90p 402327
14/09/2015 288.70p 290.00p 283.00p 284.40p 362190
11/09/2015 286.80p 289.88p 284.00p 287.10p 189529
10/09/2015 286.70p 290.10p 283.50p 285.90p 337795
09/09/2015 289.40p 296.40p 283.70p 287.50p 470119
08/09/2015 285.60p 286.50p 282.00p 284.00p 371193
07/09/2015 288.20p 288.30p 283.50p 286.20p 261094
04/09/2015 293.00p 293.87p 283.60p 284.40p 432244
03/09/2015 298.00p 303.10p 289.70p 294.70p 1161253
02/09/2015 298.30p 299.00p 291.40p 298.00p 349565
01/09/2015 300.50p 302.30p 290.10p 294.50p 564268
28/08/2015 287.30p 302.40p 286.30p 300.40p 1512895
27/08/2015 286.80p 288.10p 277.90p 287.40p 482723
26/08/2015 280.00p 282.10p 272.90p 279.30p 603331
25/08/2015 277.40p 283.10p 271.10p 281.10p 731102
24/08/2015 275.30p 277.85p 268.01p 274.00p 964859
21/08/2015 281.60p 283.88p 277.30p 280.00p 537035
20/08/2015 282.40p 286.50p 280.90p 283.30p 460360
19/08/2015 273.90p 286.20p 273.00p 283.00p 1048232
18/08/2015 274.00p 279.00p 274.00p 274.90p 316765
17/08/2015 271.50p 277.70p 271.50p 273.50p 367901
14/08/2015 274.80p 279.80p 274.10p 276.40p 298697
13/08/2015 274.80p 276.25p 271.50p 273.40p 705029
12/08/2015 278.00p 279.00p 273.90p 274.00p 599721
11/08/2015 281.60p 287.22p 278.70p 279.80p 313752
10/08/2015 281.50p 285.95p 280.00p 283.20p 378124
07/08/2015 282.90p 284.34p 278.50p 281.30p 343374
06/08/2015 286.00p 286.10p 278.90p 279.80p 622803
05/08/2015 289.10p 289.10p 283.30p 284.80p 448257
04/08/2015 289.50p 294.50p 285.60p 285.60p 1069878
03/08/2015 286.70p 295.60p 286.50p 289.60p 383566
31/07/2015 281.00p 293.00p 280.60p 289.00p 1186133
30/07/2015 276.50p 281.40p 275.00p 280.00p 779061
29/07/2015 285.00p 290.14p 268.16p 274.10p 1551524
28/07/2015 285.60p 291.50p 284.80p 288.00p 698897
27/07/2015 287.80p 294.00p 282.30p 283.40p 859379
24/07/2015 289.90p 292.30p 284.20p 284.30p 519769
23/07/2015 294.00p 295.03p 289.86p 291.80p 260551
22/07/2015 291.60p 299.08p 290.10p 291.50p 223253
21/07/2015 291.60p 297.40p 291.60p 295.10p 275421
20/07/2015 292.30p 295.80p 291.94p 293.30p 547058
17/07/2015 294.50p 300.30p 290.80p 294.60p 418376
16/07/2015 299.90p 300.20p 294.40p 295.60p 447205
15/07/2015 298.00p 301.40p 297.80p 300.00p 357727
14/07/2015 301.60p 301.60p 297.88p 299.80p 306662
13/07/2015 300.90p 303.98p 297.68p 299.80p 377101
10/07/2015 299.40p 302.00p 295.00p 296.30p 724487
09/07/2015 298.20p 299.50p 294.40p 295.50p 602462
08/07/2015 302.00p 304.88p 295.20p 295.90p 407067
07/07/2015 304.70p 304.70p 299.70p 300.10p 348967
06/07/2015 298.10p 305.70p 298.00p 303.00p 432882
03/07/2015 306.80p 306.93p 301.67p 303.30p 1057590
02/07/2015 302.60p 306.10p 299.30p 305.80p 671906
01/07/2015 301.60p 303.50p 299.60p 298.70p 2913045
30/06/2015 296.90p 300.30p 295.31p 298.70p 456268
29/06/2015 293.50p 301.60p 291.50p 297.70p 526678
26/06/2015 300.90p 301.60p 296.37p 299.20p 991489
25/06/2015 290.70p 304.10p 290.68p 300.10p 988325
24/06/2015 294.10p 299.10p 292.40p 293.00p 411393
23/06/2015 298.70p 301.00p 293.34p 293.40p 882216
22/06/2015 296.10p 300.00p 291.81p 300.00p 578322
19/06/2015 292.00p 299.40p 289.20p 290.00p 6254829
18/06/2015 280.90p 289.40p 276.02p 289.10p 1118753
17/06/2015 279.00p 279.00p 276.90p 278.00p 589046
16/06/2015 275.10p 279.44p 274.97p 277.70p 706757
15/06/2015 281.60p 282.90p 273.40p 273.70p 740422
12/06/2015 280.60p 282.90p 278.41p 281.80p 1272646

*Close Price adjusted for both dividends and splits