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
01/08/2024 310.00p 310.00p 299.00p 301.00p 1106362
31/07/2024 316.20p 316.20p 304.80p 306.80p 746450
30/07/2024 312.20p 317.80p 297.40p 306.80p 617392
29/07/2024 304.80p 319.00p 303.80p 305.00p 519526
26/07/2024 300.40p 313.20p 293.20p 310.20p 531204
25/07/2024 293.20p 303.60p 290.80p 299.00p 673672
24/07/2024 304.80p 304.80p 297.60p 298.80p 640574
23/07/2024 300.20p 309.80p 300.00p 301.60p 508421
22/07/2024 314.80p 317.40p 303.40p 308.60p 640984
19/07/2024 310.20p 319.40p 305.60p 306.80p 762918
18/07/2024 304.00p 316.00p 302.20p 312.80p 1016014
17/07/2024 304.00p 309.80p 298.20p 301.80p 563525
16/07/2024 310.00p 310.00p 303.00p 305.40p 1685296
15/07/2024 304.20p 306.80p 302.00p 306.00p 776856
12/07/2024 304.60p 307.00p 300.40p 307.00p 1327921
11/07/2024 295.20p 300.40p 292.80p 299.80p 1730044
10/07/2024 290.00p 299.40p 287.60p 295.80p 1689746
09/07/2024 307.80p 307.80p 291.80p 291.80p 1774160
08/07/2024 293.00p 306.40p 293.00p 301.60p 845508
05/07/2024 303.40p 305.00p 293.60p 298.60p 7518466
04/07/2024 293.00p 300.80p 293.00p 295.80p 830372
03/07/2024 295.00p 299.00p 291.80p 294.60p 800598
02/07/2024 301.40p 303.80p 291.32p 296.80p 2505391
01/07/2024 305.60p 305.60p 295.00p 299.40p 615479
28/06/2024 301.40p 303.00p 295.40p 295.40p 588582
27/06/2024 303.00p 308.20p 298.20p 299.20p 528178
26/06/2024 306.60p 308.20p 298.00p 301.80p 946579
25/06/2024 309.40p 310.42p 302.40p 302.80p 656277
24/06/2024 305.00p 311.00p 295.40p 310.80p 1114871
21/06/2024 300.40p 303.00p 298.00p 300.80p 2845270
20/06/2024 304.40p 305.00p 275.00p 301.00p 464989
19/06/2024 300.00p 301.20p 294.62p 301.20p 616159
18/06/2024 290.00p 298.00p 290.00p 298.00p 707426
17/06/2024 289.60p 296.00p 289.20p 294.40p 389338
14/06/2024 291.00p 292.40p 287.60p 291.20p 487290
13/06/2024 297.60p 298.00p 291.40p 291.40p 428670
12/06/2024 295.80p 299.20p 294.20p 296.60p 692941
11/06/2024 302.00p 306.00p 293.20p 295.40p 451350
10/06/2024 305.00p 311.80p 299.20p 303.00p 707717
07/06/2024 314.60p 317.00p 308.00p 308.00p 1812328
06/06/2024 311.60p 314.20p 305.20p 314.20p 908825
05/06/2024 320.00p 321.20p 315.00p 318.20p 1817027
04/06/2024 321.20p 326.00p 312.60p 319.20p 1345772
03/06/2024 303.60p 322.80p 302.60p 322.60p 2073561
31/05/2024 297.20p 303.80p 294.40p 296.20p 1737641
30/05/2024 279.00p 299.00p 274.60p 298.40p 1784604
29/05/2024 280.00p 299.20p 272.00p 279.00p 1487751
28/05/2024 277.40p 285.60p 275.00p 283.40p 999622
24/05/2024 274.40p 281.51p 272.40p 274.80p 773412
23/05/2024 280.20p 284.60p 261.80p 276.20p 1335728
22/05/2024 300.80p 301.40p 282.20p 282.80p 501154
21/05/2024 288.60p 302.20p 288.60p 300.60p 2116475
20/05/2024 295.00p 298.20p 290.82p 296.20p 1135708
17/05/2024 292.20p 293.20p 289.40p 292.00p 1225458
16/05/2024 293.60p 295.20p 291.20p 291.40p 667716
15/05/2024 297.60p 300.00p 289.20p 295.00p 1688768
14/05/2024 296.00p 299.80p 294.40p 295.00p 304696
13/05/2024 306.00p 306.00p 293.80p 296.00p 295182
10/05/2024 289.40p 304.20p 289.40p 301.60p 491614
09/05/2024 295.80p 302.60p 289.80p 296.60p 640494
08/05/2024 300.00p 301.00p 292.80p 298.40p 1313914
07/05/2024 301.40p 303.88p 290.80p 295.00p 703695
03/05/2024 290.20p 298.60p 290.20p 296.00p 654315
02/05/2024 295.60p 295.60p 285.60p 291.80p 633871
01/05/2024 296.00p 296.00p 283.40p 289.40p 339990
30/04/2024 284.60p 295.00p 284.60p 292.20p 835689
29/04/2024 280.00p 294.00p 262.00p 294.00p 981126
26/04/2024 280.60p 288.60p 280.60p 286.60p 399400
25/04/2024 280.00p 288.80p 280.00p 283.00p 401526
24/04/2024 290.00p 290.00p 277.40p 283.40p 312237
23/04/2024 279.20p 289.20p 277.80p 287.80p 346810
22/04/2024 283.00p 285.80p 273.20p 282.60p 235451
19/04/2024 272.80p 278.80p 272.80p 276.20p 751845
18/04/2024 272.00p 281.20p 268.40p 279.00p 250293
17/04/2024 277.20p 278.31p 274.00p 276.40p 553532
16/04/2024 278.00p 280.00p 275.00p 276.00p 716454
15/04/2024 280.20p 282.80p 270.20p 282.00p 476947
12/04/2024 279.00p 281.40p 277.55p 279.60p 794387
11/04/2024 275.20p 284.60p 273.40p 277.60p 293102
10/04/2024 274.80p 281.60p 274.60p 276.40p 697022
09/04/2024 273.00p 276.60p 270.43p 276.20p 533837
08/04/2024 269.40p 273.60p 263.20p 273.20p 342294
05/04/2024 269.00p 270.40p 265.80p 270.00p 476900
04/04/2024 275.00p 275.00p 264.80p 269.20p 1441770
03/04/2024 261.60p 266.60p 260.00p 265.60p 417091
02/04/2024 277.80p 279.40p 259.80p 259.80p 1465536
28/03/2024 270.00p 273.40p 268.00p 268.40p 970965
27/03/2024 273.40p 275.40p 261.74p 270.00p 2279912
26/03/2024 261.00p 272.60p 261.00p 272.60p 510963
25/03/2024 263.80p 265.40p 261.20p 265.40p 853047
22/03/2024 264.00p 269.20p 264.00p 266.20p 590620
21/03/2024 261.40p 267.80p 259.00p 265.40p 873591
20/03/2024 255.40p 255.60p 255.40p 258.00p 453732
19/03/2024 255.40p 260.40p 254.00p 255.60p 949885
18/03/2024 253.40p 261.40p 251.00p 257.80p 751113
15/03/2024 267.40p 272.80p 251.60p 254.40p 2589750
14/03/2024 272.60p 274.00p 255.80p 257.20p 882076
13/03/2024 266.80p 273.19p 265.60p 272.60p 1228525
12/03/2024 267.60p 274.60p 252.20p 265.40p 1734133
11/03/2024 278.80p 285.00p 275.20p 275.20p 540899
08/03/2024 288.80p 288.80p 275.00p 279.40p 402371
07/03/2024 283.20p 283.20p 273.00p 279.20p 751871
06/03/2024 273.80p 287.20p 265.00p 273.60p 1158856
05/03/2024 278.60p 288.40p 264.60p 267.20p 453123
04/03/2024 277.20p 278.20p 269.60p 270.20p 453869
01/03/2024 272.00p 279.60p 271.80p 277.20p 612900
29/02/2024 276.60p 291.60p 270.80p 276.20p 1566446
28/02/2024 293.20p 294.40p 273.40p 276.00p 2133371
27/02/2024 283.20p 287.00p 282.40p 282.80p 1790803
26/02/2024 292.00p 294.60p 283.20p 283.60p 1439079
23/02/2024 290.00p 294.00p 285.00p 292.40p 1025978
22/02/2024 294.00p 294.80p 288.20p 288.20p 4565612
21/02/2024 294.00p 295.80p 290.40p 291.80p 449728
20/02/2024 300.00p 300.00p 287.60p 293.40p 529839
19/02/2024 297.00p 297.00p 289.40p 292.40p 799658
16/02/2024 287.40p 295.00p 283.80p 290.60p 1291411
15/02/2024 285.80p 292.00p 285.80p 288.80p 530695
14/02/2024 283.40p 289.20p 283.40p 287.80p 944461
13/02/2024 284.40p 299.80p 282.60p 284.60p 1199303
12/02/2024 289.40p 289.40p 281.60p 284.80p 3685912
09/02/2024 286.00p 286.00p 281.60p 282.20p 1921872
08/02/2024 281.20p 285.80p 280.00p 282.40p 3206214
07/02/2024 292.00p 295.00p 278.80p 282.00p 1181490
06/02/2024 276.20p 283.80p 275.20p 280.40p 1690908
05/02/2024 269.80p 283.00p 266.00p 276.00p 1092206
02/02/2024 265.00p 270.80p 263.60p 269.40p 1217745
01/02/2024 273.40p 276.40p 261.60p 263.40p 1746718
31/01/2024 285.00p 307.20p 279.60p 280.20p 2376160
30/01/2024 276.00p 294.00p 273.20p 293.40p 2079928
29/01/2024 308.00p 308.00p 293.00p 293.00p 964369
26/01/2024 297.60p 307.80p 296.60p 299.00p 1055051
25/01/2024 308.00p 308.00p 294.40p 297.60p 1508989
24/01/2024 313.00p 313.00p 295.00p 297.40p 433287
23/01/2024 313.00p 313.00p 298.20p 298.60p 1271621
22/01/2024 300.00p 312.00p 296.80p 302.40p 2581482
19/01/2024 295.00p 305.80p 295.00p 296.80p 819074
18/01/2024 292.60p 302.60p 292.60p 298.80p 603575
17/01/2024 315.60p 315.60p 292.80p 295.80p 716893
16/01/2024 296.20p 303.00p 294.82p 298.80p 803582
15/01/2024 299.00p 313.20p 296.20p 297.00p 491489
12/01/2024 320.00p 320.00p 307.08p 307.80p 498633
11/01/2024 312.60p 314.40p 307.20p 308.60p 427706
10/01/2024 311.20p 319.60p 307.20p 311.60p 632124
09/01/2024 320.00p 320.00p 308.00p 308.60p 668131
08/01/2024 300.00p 319.20p 300.00p 310.60p 452217
05/01/2024 300.00p 311.20p 300.00p 305.00p 474995
04/01/2024 320.00p 320.00p 303.80p 308.40p 428318
03/01/2024 312.00p 316.40p 305.00p 305.00p 1103656
02/01/2024 319.80p 320.80p 307.80p 309.40p 846282
29/12/2023 325.00p 325.00p 313.40p 318.20p 266972
28/12/2023 328.00p 328.00p 310.00p 321.80p 441625
27/12/2023 320.00p 323.80p 306.20p 320.20p 419262
22/12/2023 312.60p 319.00p 308.00p 319.00p 238813
21/12/2023 317.00p 318.40p 307.32p 317.00p 509829
20/12/2023 315.00p 317.00p 308.60p 315.40p 777642
19/12/2023 310.00p 315.00p 305.60p 308.80p 1828247
18/12/2023 300.60p 309.00p 290.60p 308.40p 584279
15/12/2023 308.60p 314.60p 301.80p 304.60p 1856683
14/12/2023 296.40p 313.60p 289.80p 308.60p 743481
13/12/2023 303.60p 309.60p 297.20p 300.40p 586229
12/12/2023 302.00p 314.20p 302.00p 306.60p 975864
11/12/2023 316.00p 318.80p 302.20p 309.60p 1680604
08/12/2023 317.20p 317.20p 304.20p 310.40p 739941
07/12/2023 310.00p 312.80p 302.20p 304.60p 708256
06/12/2023 314.00p 319.00p 313.00p 313.80p 620619
05/12/2023 311.00p 315.20p 309.00p 313.00p 594468
04/12/2023 312.00p 319.00p 307.20p 312.40p 810157
01/12/2023 313.00p 324.80p 310.60p 314.40p 1125895
30/11/2023 300.00p 320.20p 300.00p 320.20p 5212678
29/11/2023 306.40p 310.20p 298.60p 308.80p 1193225
28/11/2023 280.00p 297.20p 280.00p 293.80p 1082511
27/11/2023 280.00p 290.60p 280.00p 287.20p 764592
24/11/2023 282.80p 293.80p 282.80p 285.80p 392319
23/11/2023 283.60p 299.60p 283.60p 287.80p 332008
22/11/2023 294.20p 299.80p 290.80p 296.60p 1921226
21/11/2023 298.60p 310.60p 292.40p 294.00p 1362367
20/11/2023 311.80p 325.00p 303.80p 308.60p 625797
17/11/2023 299.40p 320.00p 299.40p 313.60p 1386637
16/11/2023 316.00p 317.20p 306.80p 306.80p 734593
15/11/2023 325.00p 325.00p 301.80p 315.80p 680320
14/11/2023 304.00p 315.00p 291.40p 314.40p 707342
13/11/2023 305.00p 306.60p 297.40p 303.00p 930010
10/11/2023 298.20p 302.80p 290.40p 302.00p 719014
09/11/2023 284.60p 304.40p 284.60p 303.40p 709843
08/11/2023 296.60p 299.20p 292.00p 295.00p 854191
07/11/2023 290.00p 296.20p 288.60p 294.60p 733839
06/11/2023 303.00p 303.00p 289.60p 292.60p 765728
03/11/2023 295.00p 306.40p 295.00p 300.40p 951885
02/11/2023 285.80p 296.80p 281.20p 296.80p 4245175
01/11/2023 269.80p 284.80p 269.80p 283.20p 981735
31/10/2023 280.20p 285.80p 276.80p 280.80p 453478
30/10/2023 276.20p 294.20p 274.40p 282.80p 382080
27/10/2023 274.60p 280.40p 272.20p 279.40p 882636
26/10/2023 278.60p 286.40p 275.60p 275.60p 2255616
25/10/2023 290.40p 291.80p 279.40p 282.60p 1271309
24/10/2023 302.40p 312.00p 291.00p 291.00p 2041945
23/10/2023 308.00p 310.00p 299.80p 305.00p 554504
20/10/2023 307.20p 313.60p 303.00p 306.40p 362348
19/10/2023 324.00p 331.40p 311.20p 311.20p 789285
18/10/2023 311.00p 319.60p 309.80p 316.00p 255938

*Close Price adjusted for both dividends and splits