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
17/10/2023 312.00p 332.40p 312.00p 318.80p 456711
16/10/2023 311.20p 322.40p 309.20p 315.60p 490017
13/10/2023 315.80p 322.40p 309.20p 312.80p 439811
12/10/2023 323.00p 331.20p 313.80p 320.80p 544380
11/10/2023 325.60p 332.74p 315.60p 321.20p 299537
10/10/2023 334.00p 334.00p 321.00p 326.00p 403398
09/10/2023 316.00p 338.20p 315.60p 322.40p 252513
06/10/2023 323.00p 328.00p 317.40p 327.60p 679977
05/10/2023 315.80p 324.00p 315.80p 318.60p 583831
04/10/2023 326.00p 329.20p 318.80p 319.60p 420050
03/10/2023 327.00p 336.00p 326.20p 328.80p 609977
02/10/2023 346.80p 347.40p 326.20p 332.40p 472401
29/09/2023 328.00p 337.00p 328.00p 334.80p 677759
28/09/2023 331.00p 333.00p 327.80p 328.60p 853972
27/09/2023 339.20p 347.60p 331.00p 331.00p 1424629
26/09/2023 331.00p 343.00p 331.00p 340.40p 1880914
25/09/2023 351.00p 353.60p 336.40p 342.60p 601806
22/09/2023 342.00p 354.20p 342.00p 351.20p 981594
21/09/2023 336.80p 349.00p 336.80p 348.80p 577360
20/09/2023 337.00p 346.20p 335.00p 344.40p 522539
19/09/2023 350.00p 353.20p 335.87p 336.20p 1795135
18/09/2023 339.60p 350.00p 339.20p 339.20p 620761
15/09/2023 353.60p 362.00p 348.20p 348.20p 3815244
14/09/2023 364.20p 364.20p 340.40p 357.20p 697206
13/09/2023 353.80p 359.65p 346.60p 349.40p 718037
12/09/2023 348.80p 363.20p 347.40p 350.40p 666226
11/09/2023 335.00p 358.00p 335.00p 347.60p 686592
08/09/2023 356.40p 356.40p 336.85p 346.20p 997786
07/09/2023 362.00p 362.00p 329.40p 343.20p 4540870
06/09/2023 376.60p 383.40p 375.40p 378.60p 678384
05/09/2023 366.80p 383.20p 366.80p 379.40p 401453
04/09/2023 382.00p 382.40p 368.80p 380.00p 353116
01/09/2023 368.40p 382.20p 368.40p 378.20p 522289
31/08/2023 372.40p 381.40p 372.40p 377.60p 806750
30/08/2023 375.00p 379.60p 366.12p 375.60p 712795
29/08/2023 366.60p 375.80p 352.60p 375.00p 705054
25/08/2023 347.00p 368.80p 347.00p 363.80p 702340
24/08/2023 361.60p 366.55p 351.60p 366.40p 513597
23/08/2023 354.00p 362.00p 353.80p 361.60p 445968
22/08/2023 368.00p 368.00p 343.80p 357.20p 345388
21/08/2023 363.00p 363.00p 351.60p 356.20p 498139
18/08/2023 377.40p 377.40p 350.20p 354.80p 418963
17/08/2023 379.40p 379.40p 359.40p 360.40p 662059
16/08/2023 361.20p 372.20p 357.00p 365.80p 636093
15/08/2023 356.80p 377.40p 356.80p 366.80p 601288
14/08/2023 360.00p 378.40p 360.00p 365.60p 407260
11/08/2023 360.00p 383.60p 360.00p 365.20p 271846
10/08/2023 381.20p 381.20p 364.00p 370.40p 566060
09/08/2023 364.00p 380.60p 364.00p 367.00p 571816
08/08/2023 368.60p 380.60p 364.60p 370.00p 562928
07/08/2023 371.60p 384.80p 362.60p 366.00p 712226
04/08/2023 384.80p 384.80p 365.80p 369.40p 717471
03/08/2023 372.00p 377.20p 366.00p 371.20p 884552
02/08/2023 386.60p 387.80p 372.80p 372.80p 791787
01/08/2023 389.00p 393.80p 386.80p 387.20p 628676
31/07/2023 390.40p 397.80p 378.92p 392.40p 484008
28/07/2023 380.00p 395.40p 380.00p 390.00p 1466998
27/07/2023 391.60p 398.20p 374.60p 394.40p 684377
26/07/2023 395.00p 395.00p 378.00p 391.40p 546550
25/07/2023 395.00p 395.00p 385.00p 391.60p 482493
24/07/2023 386.80p 399.40p 384.20p 386.00p 589239
21/07/2023 385.00p 397.20p 385.00p 388.00p 612409
20/07/2023 394.00p 400.20p 379.20p 395.20p 384856
19/07/2023 386.60p 398.60p 386.60p 397.60p 762507
18/07/2023 374.80p 384.40p 374.80p 384.40p 372522
17/07/2023 385.00p 385.00p 371.00p 376.20p 594094
14/07/2023 378.00p 387.60p 375.20p 378.80p 431623
13/07/2023 360.20p 380.40p 360.20p 376.60p 383221
12/07/2023 354.80p 378.80p 353.40p 374.60p 515328
11/07/2023 360.00p 370.80p 360.00p 366.40p 2319020
10/07/2023 373.20p 374.20p 353.40p 364.80p 678367
07/07/2023 358.00p 373.80p 354.20p 361.00p 792916
06/07/2023 371.40p 371.40p 357.38p 358.00p 927797
05/07/2023 376.20p 383.40p 372.80p 373.40p 1930609
04/07/2023 372.00p 378.20p 369.60p 376.00p 505802
03/07/2023 372.60p 379.60p 366.80p 374.00p 459413
30/06/2023 371.00p 381.80p 370.60p 376.60p 1194949
29/06/2023 375.60p 376.40p 366.80p 375.00p 1125128
28/06/2023 362.00p 377.20p 362.00p 375.20p 514966
27/06/2023 374.60p 374.60p 366.40p 370.60p 650990
26/06/2023 359.20p 371.88p 359.20p 371.80p 485958
23/06/2023 372.40p 375.82p 363.80p 364.80p 605625
22/06/2023 378.60p 378.60p 365.41p 374.00p 793562
21/06/2023 385.40p 387.20p 377.80p 377.80p 724568
20/06/2023 380.00p 383.80p 375.40p 383.80p 1222415
19/06/2023 377.40p 381.80p 368.20p 380.00p 1316631
16/06/2023 389.60p 389.60p 363.60p 380.20p 1264259
15/06/2023 379.00p 381.40p 371.80p 377.00p 1381572
14/06/2023 392.60p 396.00p 380.40p 387.20p 1024146
13/06/2023 389.60p 396.20p 389.60p 392.20p 1375146
12/06/2023 396.00p 399.80p 389.60p 392.00p 817501
09/06/2023 392.00p 395.00p 380.40p 394.20p 410464
08/06/2023 393.40p 394.40p 383.40p 388.40p 1876497
07/06/2023 390.80p 394.40p 383.86p 392.20p 847902
06/06/2023 390.00p 391.80p 383.91p 389.60p 1298124
05/06/2023 389.80p 389.80p 383.20p 386.80p 969057
02/06/2023 386.00p 389.60p 381.20p 385.00p 493682
01/06/2023 374.20p 386.20p 372.00p 383.20p 1674316
31/05/2023 381.20p 382.60p 369.80p 375.00p 2556548
30/05/2023 358.60p 377.60p 355.45p 376.40p 2892606
26/05/2023 350.20p 373.60p 342.80p 357.80p 1626432
25/05/2023 369.00p 375.60p 346.20p 357.60p 805695
24/05/2023 378.00p 390.00p 366.80p 367.20p 1530395
23/05/2023 395.00p 395.00p 368.60p 372.40p 890161
22/05/2023 395.00p 395.00p 379.40p 379.40p 1013428
19/05/2023 395.00p 395.00p 382.40p 384.00p 372793
18/05/2023 395.00p 395.00p 380.40p 388.00p 516002
17/05/2023 395.00p 395.00p 377.00p 382.00p 524558
16/05/2023 389.60p 393.20p 387.60p 388.80p 521706
15/05/2023 389.60p 393.20p 387.00p 391.00p 408482
12/05/2023 396.00p 396.00p 388.40p 389.40p 420247
11/05/2023 399.40p 399.40p 389.20p 395.00p 1568344
10/05/2023 390.80p 390.80p 384.00p 389.40p 886108
09/05/2023 391.20p 392.20p 384.60p 387.60p 1987097
05/05/2023 389.80p 393.20p 384.40p 386.40p 529421
04/05/2023 395.00p 395.00p 383.60p 386.80p 1000109
03/05/2023 400.00p 400.00p 387.60p 389.00p 638886
02/05/2023 381.40p 392.60p 380.70p 390.60p 2759495
28/04/2023 381.60p 387.00p 381.20p 385.60p 829677
27/04/2023 386.00p 387.00p 378.80p 382.60p 388960
26/04/2023 386.80p 389.80p 376.00p 384.60p 895153
25/04/2023 383.80p 384.40p 375.00p 379.00p 642044
24/04/2023 383.00p 387.20p 379.20p 383.80p 709653
21/04/2023 376.00p 381.80p 374.20p 381.80p 898586
20/04/2023 378.80p 378.80p 375.00p 377.60p 379514
19/04/2023 378.80p 382.20p 372.60p 378.00p 332777
18/04/2023 380.00p 380.00p 375.00p 377.00p 547273
17/04/2023 379.40p 380.60p 373.00p 375.00p 691885
14/04/2023 386.80p 386.80p 373.80p 377.60p 378250
13/04/2023 374.80p 378.40p 366.00p 372.00p 1197272
12/04/2023 378.60p 380.60p 371.52p 376.00p 346202
11/04/2023 352.60p 377.80p 352.60p 376.80p 270877
06/04/2023 387.20p 387.20p 364.58p 366.80p 370080
05/04/2023 373.00p 376.40p 368.15p 370.60p 337597
04/04/2023 374.00p 376.60p 368.60p 371.00p 330682
03/04/2023 380.00p 380.00p 365.80p 372.20p 552787
31/03/2023 377.20p 377.20p 362.40p 369.00p 893586
30/03/2023 370.00p 370.80p 358.80p 361.00p 653573
29/03/2023 370.00p 370.00p 356.00p 362.40p 880111
28/03/2023 370.00p 370.00p 359.20p 361.60p 412916
27/03/2023 363.60p 366.00p 358.40p 364.00p 507433
24/03/2023 361.80p 361.80p 351.20p 360.20p 864602
23/03/2023 369.60p 369.60p 349.40p 356.80p 254099
22/03/2023 355.40p 356.20p 352.60p 355.60p 817169
21/03/2023 355.40p 361.00p 354.60p 354.60p 528107
20/03/2023 336.00p 357.40p 336.00p 354.20p 387223
17/03/2023 370.60p 370.60p 347.40p 350.60p 1401517
16/03/2023 364.80p 364.80p 349.40p 353.20p 1031260
15/03/2023 369.40p 369.40p 352.20p 356.40p 1169146
14/03/2023 367.40p 370.80p 357.20p 364.40p 1607104
13/03/2023 365.60p 372.40p 359.20p 363.00p 2426831
10/03/2023 371.80p 375.60p 365.60p 371.20p 1335189
09/03/2023 374.80p 381.00p 367.00p 379.00p 1848184
08/03/2023 392.00p 392.00p 378.60p 379.80p 795192
07/03/2023 385.00p 391.24p 384.60p 385.00p 804448
06/03/2023 386.00p 389.60p 380.20p 386.20p 515843
03/03/2023 389.40p 391.80p 384.80p 386.00p 3206111
02/03/2023 378.20p 393.40p 378.20p 392.80p 855163
01/03/2023 385.60p 392.20p 382.80p 388.60p 2421528
28/02/2023 380.00p 390.60p 380.00p 387.00p 2112746
27/02/2023 383.00p 393.00p 380.15p 393.00p 1048764
24/02/2023 382.80p 386.60p 382.00p 383.60p 331027
23/02/2023 384.00p 386.20p 376.00p 383.00p 1393419
22/02/2023 374.60p 383.00p 374.60p 379.00p 1151818
21/02/2023 376.60p 382.20p 376.00p 380.20p 591993
20/02/2023 365.00p 379.95p 360.20p 378.80p 343322
17/02/2023 385.00p 385.00p 371.40p 380.20p 425171
16/02/2023 382.80p 382.80p 371.60p 376.20p 483734
15/02/2023 375.00p 380.60p 368.60p 379.00p 810855
14/02/2023 370.20p 373.00p 367.80p 370.00p 382634
13/02/2023 366.40p 372.20p 366.20p 371.20p 472870
10/02/2023 379.40p 379.40p 365.50p 370.00p 684758
09/02/2023 377.00p 379.80p 371.70p 375.00p 592664
08/02/2023 371.60p 379.80p 370.40p 375.00p 500356
07/02/2023 377.40p 378.00p 365.20p 373.00p 3369906
06/02/2023 388.00p 388.00p 366.60p 374.20p 911850
03/02/2023 370.40p 377.40p 364.60p 376.00p 1208221
02/02/2023 354.60p 373.00p 351.80p 372.60p 2828169
01/02/2023 352.40p 360.60p 350.00p 359.40p 2683119
31/01/2023 342.00p 375.80p 340.33p 352.40p 5583410
30/01/2023 333.80p 334.60p 323.20p 331.40p 648642
27/01/2023 340.00p 342.60p 333.51p 333.80p 1105326
26/01/2023 340.00p 341.60p 337.60p 338.40p 573808
25/01/2023 336.80p 339.40p 332.60p 338.20p 1204570
24/01/2023 332.00p 337.37p 325.80p 336.60p 397490
23/01/2023 336.40p 336.40p 328.14p 333.00p 1044185
20/01/2023 320.00p 331.00p 320.00p 329.60p 273393
19/01/2023 325.80p 334.00p 324.20p 325.00p 2112342
18/01/2023 320.00p 340.60p 320.00p 334.60p 2026529
17/01/2023 350.00p 350.00p 330.00p 334.60p 2701722
16/01/2023 328.60p 339.20p 327.20p 337.20p 857956
13/01/2023 325.80p 328.40p 318.00p 327.20p 2312020
12/01/2023 315.40p 327.60p 304.60p 325.80p 3914110
11/01/2023 314.00p 323.00p 311.80p 322.00p 2131901
10/01/2023 306.60p 315.87p 306.20p 313.20p 4261115
09/01/2023 315.00p 315.00p 309.00p 311.00p 3117273
06/01/2023 305.40p 309.20p 302.00p 309.20p 1623069
05/01/2023 283.60p 307.60p 283.60p 305.00p 2133374
04/01/2023 305.00p 305.00p 293.00p 298.20p 1399881
03/01/2023 285.00p 295.60p 285.00p 294.80p 1873163

*Close Price adjusted for both dividends and splits