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
18/09/2025 230.20p 230.20p 175.50p 193.00p 9904749
17/09/2025 226.80p 232.80p 226.40p 228.40p 829127
16/09/2025 222.60p 225.00p 222.60p 226.80p 1419414
15/09/2025 222.60p 227.00p 222.60p 225.00p 761981
12/09/2025 233.00p 233.00p 223.20p 224.60p 841993
11/09/2025 225.00p 225.00p 224.40p 226.40p 784706
10/09/2025 225.00p 231.40p 222.60p 224.40p 772922
09/09/2025 240.80p 240.80p 227.20p 227.20p 630030
08/09/2025 229.00p 232.20p 227.60p 230.80p 624422
05/09/2025 227.80p 229.60p 225.80p 229.20p 572915
04/09/2025 226.00p 227.40p 224.00p 226.00p 607189
03/09/2025 221.40p 226.00p 220.40p 224.00p 895539
02/09/2025 224.00p 227.20p 218.20p 220.20p 1231265
01/09/2025 225.00p 227.60p 224.20p 225.60p 507613
29/08/2025 223.00p 231.00p 223.00p 223.80p 871789
28/08/2025 225.00p 231.00p 225.00p 227.80p 497729
27/08/2025 227.40p 230.40p 227.00p 229.00p 444208
26/08/2025 232.20p 237.00p 228.20p 228.20p 995653
22/08/2025 241.60p 241.60p 230.00p 236.00p 412391
21/08/2025 236.40p 240.40p 232.60p 232.60p 621253
20/08/2025 234.00p 237.20p 233.20p 236.60p 423097
19/08/2025 229.00p 235.80p 227.80p 234.60p 558133
18/08/2025 230.00p 230.00p 225.00p 227.80p 528996
15/08/2025 223.80p 228.20p 223.80p 225.60p 771706
14/08/2025 227.00p 227.80p 223.60p 224.40p 589258
13/08/2025 223.80p 226.00p 223.60p 225.00p 891319
12/08/2025 222.00p 226.60p 222.00p 223.40p 732677
11/08/2025 225.40p 226.80p 222.20p 222.40p 525882
08/08/2025 223.60p 225.60p 221.60p 224.00p 440077
07/08/2025 226.00p 227.00p 223.60p 223.60p 605900
06/08/2025 226.80p 226.80p 222.00p 225.60p 925659
05/08/2025 222.60p 227.60p 222.40p 222.40p 850685
04/08/2025 219.60p 230.60p 219.00p 225.00p 613753
01/08/2025 221.00p 228.00p 216.60p 220.00p 1353105
31/07/2025 240.00p 241.88p 223.40p 228.80p 1694968
30/07/2025 247.60p 249.80p 241.40p 243.40p 977844
29/07/2025 240.80p 249.20p 240.80p 247.60p 928740
28/07/2025 247.80p 247.80p 243.00p 244.20p 565685
25/07/2025 240.00p 245.00p 240.00p 244.00p 392116
24/07/2025 241.20p 246.80p 241.20p 244.00p 549119
23/07/2025 244.40p 245.20p 241.60p 242.00p 366716
22/07/2025 243.20p 244.80p 240.60p 243.00p 425414
21/07/2025 242.60p 245.20p 241.20p 243.40p 341994
18/07/2025 231.00p 245.00p 231.00p 242.40p 774012
17/07/2025 233.80p 241.40p 233.80p 240.00p 454564
16/07/2025 240.60p 241.60p 235.80p 235.80p 951034
15/07/2025 239.00p 244.80p 239.00p 241.80p 686263
14/07/2025 241.80p 245.40p 239.20p 243.60p 430288
11/07/2025 244.20p 250.00p 241.00p 242.80p 617486
10/07/2025 246.80p 253.80p 245.40p 246.60p 804599
09/07/2025 247.20p 254.20p 243.80p 246.00p 927547
08/07/2025 249.00p 249.00p 244.20p 246.80p 581359
07/07/2025 247.20p 250.40p 246.40p 248.20p 1141400
04/07/2025 247.20p 266.40p 247.20p 247.80p 515222
03/07/2025 263.80p 263.80p 249.06p 253.80p 741390
02/07/2025 259.20p 263.60p 250.60p 251.40p 619282
01/07/2025 262.60p 264.80p 259.40p 262.20p 622500
30/06/2025 270.00p 270.00p 261.20p 262.00p 631582
27/06/2025 260.00p 269.00p 260.00p 264.00p 384313
26/06/2025 261.20p 264.40p 259.20p 262.20p 618032
25/06/2025 260.00p 260.60p 257.40p 259.80p 472834
24/06/2025 259.80p 260.20p 253.60p 259.00p 532133
23/06/2025 261.20p 261.20p 253.60p 256.00p 598521
20/06/2025 259.80p 263.00p 259.40p 261.20p 1526772
19/06/2025 259.80p 263.20p 258.40p 259.80p 382221
18/06/2025 266.00p 266.80p 260.80p 261.60p 956339
17/06/2025 266.00p 268.80p 263.80p 266.40p 1542190
16/06/2025 262.00p 267.60p 260.40p 266.80p 1118868
13/06/2025 260.00p 263.00p 258.00p 263.00p 809565
12/06/2025 261.20p 263.80p 256.20p 263.40p 504219
11/06/2025 263.40p 264.20p 261.00p 262.60p 634901
10/06/2025 259.20p 263.20p 257.34p 262.20p 701309
09/06/2025 260.40p 261.40p 257.80p 260.20p 620449
06/06/2025 268.80p 273.80p 252.23p 259.00p 748140
05/06/2025 268.80p 268.80p 261.60p 263.40p 908176
04/06/2025 275.00p 276.60p 263.80p 273.20p 1540200
03/06/2025 270.60p 272.20p 268.20p 272.20p 917432
02/06/2025 268.80p 273.60p 264.20p 270.20p 1270869
30/05/2025 270.00p 271.60p 266.20p 266.60p 2294398
29/05/2025 267.60p 271.60p 263.60p 270.20p 1346290
28/05/2025 259.20p 275.00p 252.00p 266.60p 3293113
27/05/2025 261.00p 268.40p 258.40p 262.40p 1016153
23/05/2025 262.60p 262.60p 253.20p 257.80p 565724
22/05/2025 253.60p 261.40p 253.60p 259.00p 385999
21/05/2025 256.80p 261.20p 256.80p 259.40p 602112
20/05/2025 251.60p 260.00p 251.60p 259.60p 680256
19/05/2025 257.40p 257.40p 251.40p 255.80p 2428135
16/05/2025 252.00p 259.00p 252.00p 255.40p 654318
15/05/2025 256.00p 257.60p 252.00p 254.40p 592463
14/05/2025 252.80p 259.80p 248.80p 256.00p 838125
13/05/2025 253.00p 254.40p 249.60p 251.60p 679856
12/05/2025 250.00p 256.20p 247.40p 251.60p 1068636
09/05/2025 244.00p 248.00p 243.20p 247.20p 1388179
08/05/2025 245.00p 249.00p 244.20p 244.80p 1010355
07/05/2025 250.00p 251.00p 243.80p 245.60p 982283
06/05/2025 245.00p 251.00p 243.60p 251.00p 1077167
02/05/2025 244.80p 247.00p 240.20p 243.40p 715035
01/05/2025 245.00p 255.00p 241.40p 242.40p 1451194
30/04/2025 235.00p 238.40p 232.60p 236.60p 1561051
29/04/2025 230.00p 237.00p 229.20p 234.60p 1221303
28/04/2025 228.00p 230.40p 227.20p 229.00p 809141
25/04/2025 232.80p 233.00p 225.00p 227.60p 1066167
24/04/2025 232.20p 233.00p 228.40p 232.00p 804348
23/04/2025 234.20p 234.40p 230.00p 231.60p 2136017
22/04/2025 233.80p 234.00p 230.20p 231.20p 775708
17/04/2025 230.60p 233.80p 227.60p 233.80p 1418238
16/04/2025 234.80p 234.80p 228.40p 229.80p 720841
15/04/2025 233.60p 238.00p 232.80p 233.80p 622020
14/04/2025 229.20p 234.00p 228.80p 233.40p 1589832
11/04/2025 225.60p 232.20p 222.40p 227.40p 933905
10/04/2025 227.60p 231.60p 220.80p 230.20p 2843850
09/04/2025 211.80p 220.20p 211.43p 216.80p 1971666
08/04/2025 216.00p 220.20p 214.20p 216.80p 2417882
07/04/2025 216.00p 226.20p 208.80p 214.00p 3049308
04/04/2025 222.00p 225.00p 214.20p 218.00p 2289050
03/04/2025 216.00p 224.00p 216.00p 222.80p 867487
02/04/2025 216.20p 224.20p 213.80p 221.40p 922850
01/04/2025 217.20p 219.80p 214.00p 215.80p 2257838
31/03/2025 203.00p 220.50p 198.00p 216.40p 4076667
28/03/2025 235.40p 237.60p 233.00p 236.40p 513616
27/03/2025 234.40p 237.60p 232.40p 235.00p 579981
26/03/2025 235.20p 239.00p 234.20p 237.40p 718596
25/03/2025 233.00p 236.80p 232.60p 234.40p 623576
24/03/2025 241.60p 243.00p 233.40p 233.40p 745573
21/03/2025 239.60p 244.80p 238.40p 241.20p 2973929
20/03/2025 241.00p 243.40p 237.40p 240.20p 2886309
19/03/2025 235.00p 245.00p 235.00p 238.80p 493883
18/03/2025 239.80p 242.40p 237.20p 238.60p 360093
17/03/2025 240.60p 242.40p 233.80p 236.20p 515902
14/03/2025 235.00p 236.80p 231.00p 234.20p 563340
13/03/2025 237.00p 243.40p 229.33p 232.00p 1182677
12/03/2025 230.00p 239.20p 230.00p 238.00p 667388
11/03/2025 235.80p 238.00p 234.40p 234.80p 829365
10/03/2025 233.20p 237.40p 232.20p 234.80p 1188197
07/03/2025 235.80p 236.00p 231.60p 232.80p 834960
06/03/2025 235.20p 238.60p 231.80p 235.60p 920578
05/03/2025 234.80p 236.40p 228.40p 233.40p 592134
04/03/2025 233.00p 237.00p 228.60p 228.60p 1070406
03/03/2025 235.00p 239.20p 233.60p 233.80p 587832
28/02/2025 235.60p 242.60p 231.80p 235.20p 2119817
27/02/2025 245.20p 248.20p 235.80p 238.40p 2279661
26/02/2025 231.40p 270.00p 231.40p 248.20p 6930697
25/02/2025 228.00p 232.20p 226.80p 230.40p 2162002
24/02/2025 229.00p 230.40p 227.40p 228.80p 1443320
21/02/2025 229.60p 234.20p 228.00p 228.00p 772283
20/02/2025 224.00p 228.60p 224.00p 227.80p 832997
19/02/2025 226.00p 229.40p 224.80p 225.00p 823291
18/02/2025 225.00p 231.20p 225.00p 226.60p 579840
17/02/2025 231.40p 231.40p 226.40p 227.60p 473404
14/02/2025 229.00p 231.20p 226.80p 227.60p 568606
13/02/2025 230.00p 230.60p 224.80p 228.20p 1203502
12/02/2025 225.80p 230.00p 225.20p 225.60p 1059039
11/02/2025 225.80p 227.80p 223.00p 226.00p 739336
10/02/2025 224.20p 226.80p 222.20p 225.00p 843118
07/02/2025 226.00p 228.20p 223.00p 223.00p 1456205
06/02/2025 227.60p 230.20p 224.60p 226.40p 875029
05/02/2025 222.00p 226.40p 220.40p 225.00p 1378084
04/02/2025 221.40p 226.40p 220.80p 224.20p 895834
03/02/2025 221.20p 225.40p 218.40p 223.80p 1863128
31/01/2025 224.20p 227.80p 222.40p 226.00p 1060063
30/01/2025 219.80p 226.40p 218.80p 225.00p 1419776
29/01/2025 221.60p 229.60p 221.60p 222.40p 1897942
28/01/2025 213.40p 225.21p 207.60p 221.80p 4552994
27/01/2025 210.60p 212.80p 207.80p 210.40p 4149023
24/01/2025 205.60p 213.20p 202.60p 211.00p 1820254
23/01/2025 207.80p 213.40p 202.00p 204.20p 1514839
22/01/2025 210.00p 213.40p 206.40p 207.20p 1177208
21/01/2025 205.60p 211.60p 205.60p 210.60p 1284944
20/01/2025 209.00p 213.41p 206.40p 209.80p 1118820
17/01/2025 213.20p 213.40p 207.00p 207.00p 2620769
16/01/2025 206.80p 211.40p 205.20p 211.40p 1020874
15/01/2025 201.00p 206.40p 200.60p 205.80p 937020
14/01/2025 200.20p 202.40p 198.40p 199.80p 803450
13/01/2025 195.00p 200.40p 193.90p 200.20p 968746
10/01/2025 200.60p 201.20p 195.20p 195.20p 915295
09/01/2025 197.70p 201.40p 196.90p 200.60p 1458515
08/01/2025 203.60p 205.20p 197.00p 198.20p 1514485
07/01/2025 204.60p 208.60p 203.20p 205.00p 2288424
06/01/2025 206.00p 214.00p 204.60p 205.40p 2616257
03/01/2025 202.20p 209.00p 202.20p 204.60p 786836
02/01/2025 207.00p 211.60p 203.60p 203.60p 627194
31/12/2024 201.60p 207.40p 201.60p 205.60p 245214
30/12/2024 206.80p 207.00p 202.60p 204.60p 1107319
27/12/2024 215.20p 215.20p 206.80p 208.00p 456621
24/12/2024 209.00p 211.00p 207.40p 211.00p 447077
23/12/2024 207.00p 208.80p 205.20p 207.40p 827930
20/12/2024 207.00p 209.80p 204.60p 207.20p 2501531
19/12/2024 210.60p 211.40p 207.00p 208.60p 1789077
18/12/2024 211.60p 214.80p 211.00p 212.60p 1292250
17/12/2024 216.60p 219.20p 213.00p 213.00p 1823166
16/12/2024 223.60p 225.20p 219.00p 219.00p 895261
13/12/2024 228.80p 230.00p 223.80p 224.60p 898877
12/12/2024 229.40p 231.60p 228.60p 229.00p 866947
11/12/2024 232.40p 233.20p 228.40p 228.40p 1009500
10/12/2024 231.20p 233.60p 229.40p 232.20p 815043
09/12/2024 236.00p 236.00p 227.78p 232.80p 1466099
06/12/2024 226.80p 233.76p 224.00p 232.60p 1379665
05/12/2024 235.20p 240.40p 225.20p 226.40p 1700155
04/12/2024 237.00p 241.60p 235.00p 237.00p 1532093
03/12/2024 234.40p 237.60p 234.00p 234.20p 1111066

*Close Price adjusted for both dividends and splits