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
11/03/2022 371.00p 379.80p 370.20p 375.80p 674340
10/03/2022 379.40p 379.40p 368.20p 371.40p 742316
09/03/2022 367.20p 374.00p 362.94p 374.00p 1016354
08/03/2022 345.00p 359.80p 345.00p 359.80p 916437
07/03/2022 335.20p 355.80p 330.00p 352.40p 4392617
04/03/2022 361.40p 361.40p 342.60p 347.20p 817783
03/03/2022 359.80p 359.80p 346.40p 347.20p 825130
02/03/2022 354.60p 363.20p 354.60p 357.40p 2856626
01/03/2022 379.00p 379.00p 361.80p 363.20p 1165728
28/02/2022 358.80p 364.80p 353.71p 364.80p 809873
25/02/2022 365.80p 365.80p 355.60p 364.40p 930513
24/02/2022 360.00p 362.60p 347.60p 354.00p 1951529
23/02/2022 368.80p 378.80p 360.60p 364.40p 916460
22/02/2022 368.80p 376.75p 364.40p 373.40p 1571098
21/02/2022 375.00p 381.20p 370.94p 373.40p 1051771
18/02/2022 385.80p 386.80p 373.60p 375.80p 1828245
17/02/2022 394.40p 398.80p 385.20p 385.40p 386242
16/02/2022 395.00p 396.80p 385.60p 393.00p 1881025
15/02/2022 395.00p 405.35p 391.20p 395.80p 1396829
14/02/2022 397.60p 398.80p 388.46p 394.20p 611083
11/02/2022 403.60p 408.20p 398.92p 399.60p 358153
10/02/2022 398.00p 409.40p 394.00p 405.20p 2059966
09/02/2022 419.00p 419.00p 405.20p 405.40p 757306
08/02/2022 403.80p 410.80p 400.60p 405.00p 483913
07/02/2022 410.00p 414.00p 408.00p 408.00p 516636
04/02/2022 425.20p 429.80p 403.40p 407.60p 893780
03/02/2022 422.00p 425.60p 412.00p 412.00p 1276302
02/02/2022 430.60p 433.60p 422.20p 422.20p 540169
01/02/2022 430.60p 434.40p 424.52p 429.00p 898264
31/01/2022 433.00p 438.60p 423.60p 427.00p 1111054
28/01/2022 436.20p 436.60p 425.60p 433.60p 1204847
27/01/2022 424.40p 434.80p 420.93p 430.00p 617931
26/01/2022 428.80p 439.80p 415.78p 429.40p 2983510
25/01/2022 412.20p 419.14p 408.20p 418.00p 1111832
24/01/2022 414.00p 416.20p 403.00p 407.20p 905029
21/01/2022 414.20p 415.01p 407.50p 414.20p 837825
20/01/2022 435.80p 435.80p 414.60p 417.40p 306164
19/01/2022 409.60p 423.20p 408.80p 417.80p 2313968
18/01/2022 419.00p 422.40p 407.60p 409.00p 1019400
17/01/2022 400.00p 424.60p 400.00p 420.00p 634754
14/01/2022 433.00p 437.80p 417.60p 417.60p 545376
13/01/2022 442.20p 451.40p 431.43p 434.40p 3300254
12/01/2022 440.60p 446.20p 435.68p 445.00p 1187143
10/01/2022 475.00p 475.00p 445.20p 445.20p 607228
07/01/2022 480.00p 480.00p 454.60p 454.60p 483069
06/01/2022 453.20p 464.90p 453.20p 460.80p 659758
05/01/2022 470.80p 470.80p 460.00p 464.00p 1206729
04/01/2022 471.60p 475.20p 464.00p 466.20p 726158
31/12/2021 472.00p 472.00p 464.40p 465.00p 187722
30/12/2021 467.00p 471.80p 464.40p 468.20p 268377
29/12/2021 469.40p 471.00p 462.20p 470.60p 411173
24/12/2021 463.20p 473.00p 447.52p 460.20p 90031
23/12/2021 445.80p 472.40p 445.80p 462.40p 281651
22/12/2021 466.00p 472.20p 465.20p 469.00p 1170195
21/12/2021 463.60p 472.20p 459.00p 466.00p 693919
20/12/2021 437.20p 458.80p 437.20p 457.80p 491359
17/12/2021 435.00p 458.00p 435.00p 456.00p 889888
16/12/2021 455.00p 455.40p 449.00p 451.40p 347967
15/12/2021 465.00p 465.00p 447.60p 449.40p 1758693
14/12/2021 461.00p 464.80p 456.60p 458.80p 1750548
13/12/2021 460.00p 465.04p 455.40p 458.60p 588050
10/12/2021 480.00p 480.00p 466.00p 467.40p 766252
09/12/2021 478.00p 478.20p 470.40p 474.40p 5608303
08/12/2021 460.00p 473.00p 460.00p 471.40p 1008713
07/12/2021 470.00p 470.00p 455.20p 464.40p 569883
06/12/2021 459.20p 465.60p 451.80p 454.60p 944796
03/12/2021 466.80p 470.80p 459.80p 460.40p 3018483
02/12/2021 454.20p 467.60p 454.20p 464.00p 730493
01/12/2021 470.20p 480.00p 468.04p 469.40p 1041576
30/11/2021 471.20p 478.00p 460.96p 467.00p 1538328
29/11/2021 482.00p 493.60p 465.40p 465.40p 907534
26/11/2021 470.00p 486.20p 460.80p 478.20p 1481464
25/11/2021 470.00p 476.60p 469.80p 470.00p 505056
24/11/2021 492.60p 492.60p 469.88p 470.00p 1421001
23/11/2021 467.60p 494.75p 463.20p 483.60p 2207368
22/11/2021 474.80p 474.80p 457.60p 458.20p 612471
19/11/2021 464.80p 468.40p 461.60p 466.80p 566645
18/11/2021 473.00p 473.00p 463.20p 464.00p 705534
17/11/2021 457.20p 468.40p 457.20p 465.20p 3611227
16/11/2021 475.00p 475.00p 458.00p 468.80p 1912234
15/11/2021 464.60p 471.00p 463.20p 467.20p 860807
12/11/2021 461.00p 471.80p 461.00p 466.20p 1029810
11/11/2021 483.80p 483.80p 468.00p 470.20p 485687
10/11/2021 480.00p 480.00p 467.00p 473.60p 1388094
09/11/2021 490.60p 491.80p 472.60p 473.60p 1068923
08/11/2021 502.00p 502.00p 490.00p 492.00p 441006
05/11/2021 490.80p 503.80p 490.80p 494.40p 1755092
04/11/2021 491.00p 502.50p 488.00p 498.00p 878595
03/11/2021 489.80p 492.20p 470.20p 490.00p 3215361
02/11/2021 495.00p 499.40p 492.60p 499.40p 596182
01/11/2021 482.40p 495.80p 481.80p 495.60p 794690
29/10/2021 494.00p 494.00p 471.40p 482.40p 835910
28/10/2021 471.80p 500.50p 471.80p 489.40p 692895
27/10/2021 484.20p 498.00p 484.20p 496.00p 574609
26/10/2021 490.00p 490.60p 486.80p 490.60p 1766938
25/10/2021 482.00p 488.00p 480.80p 488.00p 534436
22/10/2021 478.00p 483.00p 465.40p 482.80p 1139290
21/10/2021 465.00p 472.37p 463.40p 467.00p 813194
20/10/2021 480.60p 480.60p 469.40p 470.60p 999907
19/10/2021 477.80p 481.20p 470.40p 474.80p 1122489
18/10/2021 475.60p 486.20p 469.65p 474.40p 489100
15/10/2021 506.00p 506.00p 470.00p 475.60p 1824417
14/10/2021 466.60p 484.00p 466.60p 482.40p 478671
13/10/2021 474.80p 485.68p 472.40p 481.40p 560332
12/10/2021 457.20p 475.80p 455.80p 474.80p 454127
11/10/2021 481.00p 481.00p 462.15p 464.00p 346272
08/10/2021 490.00p 490.00p 465.00p 467.40p 488694
07/10/2021 483.40p 483.40p 459.60p 469.00p 1910307
06/10/2021 476.60p 479.20p 470.80p 475.00p 794952
05/10/2021 470.40p 482.03p 470.40p 480.40p 798888
04/10/2021 490.00p 490.00p 469.80p 474.40p 1213040
01/10/2021 476.40p 480.20p 471.60p 474.20p 770133
30/09/2021 516.00p 516.00p 479.20p 480.60p 831059
29/09/2021 500.00p 512.50p 491.20p 492.40p 922702
28/09/2021 510.00p 514.00p 498.00p 498.00p 960569
27/09/2021 523.50p 524.50p 516.00p 516.00p 644243
24/09/2021 516.50p 521.00p 513.50p 518.00p 916076
23/09/2021 517.50p 524.50p 512.00p 519.00p 545315
22/09/2021 514.50p 515.77p 506.00p 513.00p 476368
21/09/2021 501.00p 515.07p 501.00p 511.00p 532559
20/09/2021 515.00p 515.00p 498.20p 502.50p 965412
17/09/2021 492.00p 507.00p 492.00p 504.50p 1977224
16/09/2021 480.00p 499.00p 480.00p 499.00p 810304
15/09/2021 514.50p 514.50p 493.80p 493.80p 1534812
14/09/2021 496.00p 507.50p 496.00p 505.00p 485728
13/09/2021 515.00p 515.00p 495.40p 498.80p 466688
10/09/2021 485.80p 500.50p 485.80p 497.00p 497834
09/09/2021 490.00p 496.60p 485.80p 496.60p 382679
08/09/2021 515.00p 515.00p 491.00p 493.80p 635167
07/09/2021 476.60p 505.09p 476.60p 500.00p 1107817
06/09/2021 515.00p 515.00p 495.66p 497.00p 1541395
03/09/2021 509.50p 509.50p 493.00p 497.80p 407272
02/09/2021 495.80p 508.50p 495.20p 502.00p 1508946
01/09/2021 505.50p 507.00p 500.00p 502.50p 907304
31/08/2021 509.50p 509.50p 499.00p 500.50p 1774738
27/08/2021 492.40p 506.50p 492.40p 506.50p 1606334
26/08/2021 500.00p 508.50p 497.20p 500.50p 2929825
25/08/2021 490.80p 504.50p 490.80p 500.00p 1360435
24/08/2021 489.00p 501.00p 489.00p 492.20p 783053
23/08/2021 493.40p 497.40p 485.80p 496.00p 472876
20/08/2021 490.00p 490.44p 475.68p 483.80p 631308
19/08/2021 475.20p 481.20p 469.60p 479.00p 513210
18/08/2021 484.00p 484.40p 474.60p 478.20p 592815
17/08/2021 473.60p 480.20p 466.60p 480.20p 1054074
16/08/2021 465.00p 479.20p 465.00p 473.40p 574141
13/08/2021 479.80p 485.00p 475.00p 480.40p 757443
12/08/2021 472.20p 474.60p 462.40p 472.00p 521955
11/08/2021 450.60p 469.60p 450.60p 465.40p 2808889
10/08/2021 465.20p 475.20p 462.80p 463.60p 531139
09/08/2021 452.60p 473.60p 452.40p 469.00p 391612
06/08/2021 488.20p 488.20p 462.20p 464.20p 319803
05/08/2021 453.20p 470.80p 447.06p 465.60p 389179
04/08/2021 455.00p 472.60p 455.00p 465.00p 516608
03/08/2021 455.00p 476.80p 455.00p 467.20p 354750
02/08/2021 480.00p 480.00p 464.60p 474.60p 855294
30/07/2021 473.80p 474.51p 454.63p 468.00p 1031822
29/07/2021 520.00p 520.00p 472.00p 472.60p 1438371
28/07/2021 520.00p 520.00p 496.40p 501.00p 2228927
27/07/2021 502.00p 506.50p 495.20p 501.50p 3238116
26/07/2021 489.40p 502.50p 489.40p 497.80p 2995295
23/07/2021 483.20p 488.97p 473.40p 488.60p 810522
22/07/2021 462.80p 473.20p 460.40p 473.20p 624832
21/07/2021 450.00p 460.00p 450.00p 460.00p 480065
20/07/2021 447.60p 454.20p 442.40p 448.20p 985390
19/07/2021 457.20p 458.20p 448.20p 450.80p 676918
16/07/2021 479.80p 479.80p 455.60p 460.80p 609412
15/07/2021 465.20p 474.20p 456.60p 457.60p 1292542
14/07/2021 473.60p 473.60p 463.56p 464.20p 669521
13/07/2021 472.60p 474.60p 469.80p 474.20p 265401
12/07/2021 467.40p 476.20p 467.40p 473.80p 848919
09/07/2021 480.00p 480.00p 465.77p 470.40p 573048
08/07/2021 470.00p 476.80p 464.20p 466.80p 1538686
07/07/2021 480.00p 482.40p 474.00p 477.40p 707983
06/07/2021 474.00p 480.13p 469.80p 476.20p 586511
05/07/2021 472.40p 475.00p 466.60p 475.00p 719393
02/07/2021 463.60p 472.40p 462.60p 472.40p 460111
01/07/2021 458.20p 465.60p 456.80p 464.00p 734504
30/06/2021 465.00p 465.00p 454.80p 456.00p 944530
29/06/2021 458.60p 467.00p 456.60p 461.00p 672053
28/06/2021 460.00p 465.60p 452.80p 464.80p 703632
25/06/2021 460.00p 460.00p 451.40p 455.80p 413190
24/06/2021 461.00p 461.00p 451.40p 454.80p 621119
23/06/2021 461.80p 463.20p 456.00p 456.00p 1460971
22/06/2021 446.00p 461.60p 446.00p 459.60p 678772
21/06/2021 443.60p 461.40p 441.40p 461.40p 1237243
18/06/2021 469.00p 469.00p 442.80p 442.80p 1852074
17/06/2021 460.00p 463.20p 454.60p 461.60p 968132
16/06/2021 460.00p 472.18p 454.80p 465.20p 3019150
15/06/2021 456.60p 459.60p 448.40p 456.80p 1138191
14/06/2021 440.00p 454.40p 440.00p 454.20p 615055
11/06/2021 450.00p 451.20p 441.40p 450.00p 517933
10/06/2021 450.00p 450.00p 442.00p 448.40p 774130
09/06/2021 450.00p 450.00p 440.20p 446.40p 817361
08/06/2021 444.80p 447.60p 439.80p 442.80p 371784
07/06/2021 427.20p 443.40p 427.20p 443.40p 395187
04/06/2021 436.80p 440.40p 420.20p 434.40p 568288
03/06/2021 444.80p 444.80p 428.40p 432.20p 768435
02/06/2021 450.00p 450.00p 436.00p 443.40p 605924
01/06/2021 450.60p 453.40p 426.20p 442.80p 751390
28/05/2021 466.00p 468.40p 446.00p 449.00p 1151802

*Close Price adjusted for both dividends and splits