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
27/05/2021 471.00p 488.00p 448.00p 463.60p 1952272
26/05/2021 464.20p 466.60p 452.40p 463.40p 1978792
25/05/2021 463.80p 467.80p 461.20p 464.20p 1113257
24/05/2021 456.00p 465.80p 433.80p 461.40p 1257583
21/05/2021 459.00p 466.40p 456.20p 463.00p 2469531
20/05/2021 449.40p 459.80p 446.20p 459.80p 1060039
19/05/2021 437.80p 449.80p 436.20p 449.80p 714413
18/05/2021 450.00p 450.00p 434.00p 442.20p 386127
17/05/2021 439.20p 439.20p 428.60p 430.80p 739180
14/05/2021 423.00p 433.40p 421.40p 431.20p 668517
13/05/2021 408.80p 415.24p 408.80p 423.00p 510550
12/05/2021 420.00p 423.60p 414.60p 415.00p 1307553
11/05/2021 426.60p 434.80p 415.40p 419.40p 746445
10/05/2021 450.00p 450.00p 421.68p 426.60p 1301062
07/05/2021 430.00p 439.20p 430.00p 433.20p 696175
06/05/2021 450.00p 450.00p 430.60p 433.00p 1039257
05/05/2021 430.80p 447.60p 430.80p 446.20p 493184
04/05/2021 456.80p 456.80p 440.80p 441.00p 477573
30/04/2021 425.00p 445.60p 425.00p 444.20p 918573
29/04/2021 449.00p 449.00p 435.40p 439.00p 376857
28/04/2021 441.00p 443.08p 436.00p 436.60p 340231
27/04/2021 441.80p 444.40p 434.60p 441.00p 470894
26/04/2021 448.00p 448.20p 439.20p 439.20p 405413
23/04/2021 448.20p 449.54p 439.40p 440.00p 414527
22/04/2021 445.40p 449.00p 438.20p 448.40p 569495
21/04/2021 441.80p 444.28p 437.23p 439.80p 684131
20/04/2021 440.00p 450.20p 440.00p 442.60p 606280
19/04/2021 457.40p 458.20p 447.80p 449.00p 496245
16/04/2021 455.00p 461.00p 450.00p 451.40p 816950
15/04/2021 449.00p 451.00p 442.80p 450.00p 578482
14/04/2021 434.00p 443.60p 429.69p 442.60p 748867
13/04/2021 435.80p 437.20p 430.80p 435.80p 530176
12/04/2021 433.00p 435.80p 425.34p 435.20p 518573
09/04/2021 430.20p 436.99p 427.60p 432.80p 422577
08/04/2021 431.20p 436.20p 428.60p 432.40p 943933
07/04/2021 422.00p 434.68p 422.00p 429.20p 781799
06/04/2021 424.60p 433.00p 421.60p 433.00p 932049
01/04/2021 407.40p 421.80p 404.60p 420.00p 822327
31/03/2021 404.80p 419.80p 404.80p 413.00p 871971
30/03/2021 408.00p 410.18p 403.40p 407.80p 1272803
29/03/2021 395.60p 407.20p 394.00p 406.60p 658572
26/03/2021 387.00p 404.80p 383.20p 394.40p 1050569
25/03/2021 384.00p 388.20p 378.80p 386.20p 513360
24/03/2021 388.20p 392.40p 385.20p 385.40p 580423
23/03/2021 383.20p 396.40p 381.80p 392.40p 713138
22/03/2021 388.00p 395.37p 377.80p 387.40p 868405
19/03/2021 377.00p 383.84p 377.00p 377.20p 2061560
18/03/2021 387.00p 389.60p 377.40p 381.20p 544364
17/03/2021 395.00p 395.00p 384.52p 384.60p 530839
16/03/2021 398.00p 398.00p 386.00p 388.40p 650825
15/03/2021 388.00p 392.87p 384.60p 387.40p 343558
12/03/2021 389.20p 391.24p 382.60p 388.20p 847880
11/03/2021 398.40p 402.04p 388.96p 390.80p 727230
10/03/2021 401.40p 401.40p 386.00p 394.00p 817281
09/03/2021 380.00p 396.60p 377.40p 393.40p 900645
08/03/2021 374.80p 379.00p 367.89p 378.20p 970611
05/03/2021 378.60p 384.20p 371.20p 372.00p 786381
04/03/2021 399.80p 399.80p 376.60p 380.00p 632660
03/03/2021 387.20p 401.00p 379.40p 387.80p 775600
02/03/2021 415.40p 415.40p 387.80p 387.80p 1649665
01/03/2021 400.00p 406.00p 391.20p 396.00p 723608
26/02/2021 394.00p 410.38p 386.00p 394.40p 1897112
25/02/2021 404.00p 404.00p 378.00p 383.00p 1183501
24/02/2021 389.20p 403.40p 380.60p 396.60p 2138409
23/02/2021 381.00p 382.80p 367.60p 380.00p 1832481
22/02/2021 390.40p 390.40p 376.00p 378.80p 1392643
19/02/2021 414.00p 414.00p 388.80p 390.00p 1278966
18/02/2021 415.00p 425.68p 402.60p 403.00p 1053085
17/02/2021 402.20p 434.80p 402.20p 422.60p 1391755
16/02/2021 430.00p 431.04p 412.40p 416.00p 1077749
15/02/2021 421.60p 429.18p 418.11p 427.00p 890791
12/02/2021 425.20p 425.20p 408.40p 418.40p 440421
11/02/2021 402.20p 416.00p 402.20p 414.60p 803296
10/02/2021 419.60p 420.20p 405.80p 406.40p 482899
09/02/2021 405.60p 420.60p 405.00p 418.20p 716840
08/02/2021 412.40p 420.60p 406.80p 414.00p 565603
05/02/2021 414.40p 415.59p 403.00p 411.80p 1387163
04/02/2021 416.00p 422.80p 410.80p 412.40p 802327
03/02/2021 427.00p 428.20p 410.40p 422.20p 897305
02/02/2021 428.00p 428.00p 409.20p 414.00p 759997
01/02/2021 408.40p 417.24p 402.80p 415.00p 1205579
29/01/2021 423.00p 423.00p 400.00p 402.60p 1023429
28/01/2021 402.00p 414.20p 393.60p 412.80p 1262102
27/01/2021 411.80p 435.00p 411.80p 417.00p 1047700
26/01/2021 425.00p 425.00p 409.80p 414.20p 885551
25/01/2021 438.00p 438.00p 414.00p 417.40p 1044323
22/01/2021 415.20p 437.13p 408.80p 432.80p 1880656
21/01/2021 408.80p 414.60p 404.00p 412.00p 1558849
20/01/2021 410.00p 411.80p 398.00p 403.20p 735451
19/01/2021 406.80p 406.80p 395.00p 405.00p 717879
18/01/2021 403.60p 408.60p 400.20p 402.40p 362979
15/01/2021 406.00p 408.80p 395.20p 403.20p 2518117
14/01/2021 410.00p 418.80p 404.40p 406.00p 665862
13/01/2021 409.80p 425.80p 406.20p 418.00p 1227504
12/01/2021 431.20p 431.20p 414.20p 416.20p 1040782
11/01/2021 446.80p 446.80p 419.00p 425.40p 903298
08/01/2021 451.80p 475.00p 434.20p 435.00p 4523764
07/01/2021 441.80p 441.80p 415.80p 417.60p 2453973
06/01/2021 442.80p 446.20p 429.73p 433.20p 1211524
05/01/2021 428.20p 444.00p 414.21p 442.00p 2003260
04/01/2021 425.20p 441.80p 413.42p 431.00p 3526739
31/12/2020 429.00p 437.40p 416.20p 416.20p 724438
30/12/2020 429.00p 450.80p 426.80p 435.60p 1037169
24/12/2020 400.00p 413.00p 397.20p 410.00p 275881
23/12/2020 400.00p 405.00p 394.40p 401.40p 2654053
22/12/2020 399.20p 399.80p 391.80p 398.00p 438031
21/12/2020 398.60p 404.28p 385.40p 392.00p 794506
18/12/2020 403.40p 411.60p 399.00p 405.60p 2112158
17/12/2020 385.60p 404.20p 380.00p 398.00p 3382686
16/12/2020 390.00p 390.00p 379.40p 386.00p 868786
15/12/2020 378.20p 389.60p 377.00p 384.00p 761016
14/12/2020 375.00p 391.63p 375.00p 385.80p 757760
11/12/2020 393.00p 393.00p 373.60p 374.00p 998640
10/12/2020 393.00p 393.80p 380.80p 388.00p 960600
09/12/2020 367.40p 396.20p 367.40p 394.40p 1425636
08/12/2020 372.40p 374.80p 365.00p 370.80p 1140868
07/12/2020 387.00p 389.60p 368.80p 369.00p 1525249
04/12/2020 395.20p 402.40p 378.80p 382.40p 1455598
03/12/2020 397.20p 409.40p 391.80p 398.20p 1229054
02/12/2020 420.20p 429.40p 403.00p 409.60p 1517693
01/12/2020 421.40p 422.80p 405.80p 418.80p 1528871
30/11/2020 427.00p 441.62p 419.00p 419.40p 2043787
27/11/2020 399.40p 435.00p 390.80p 423.80p 2308823
26/11/2020 408.20p 417.60p 391.20p 398.40p 946509
25/11/2020 403.20p 423.80p 403.20p 406.20p 1716241
24/11/2020 418.60p 427.20p 376.40p 421.00p 3740373
23/11/2020 410.00p 422.40p 406.00p 418.80p 1597978
20/11/2020 390.00p 409.80p 389.00p 405.60p 747120
19/11/2020 390.00p 400.60p 390.00p 392.00p 816066
18/11/2020 378.00p 401.04p 378.00p 393.80p 917190
17/11/2020 399.00p 400.80p 380.20p 388.40p 1000839
16/11/2020 387.40p 395.00p 382.40p 391.20p 1092045
13/11/2020 378.00p 391.60p 376.00p 388.20p 984723
12/11/2020 394.00p 399.80p 381.80p 381.80p 803609
10/11/2020 385.00p 385.47p 366.40p 380.00p 864074
09/11/2020 400.00p 414.00p 379.40p 380.20p 1718983
06/11/2020 405.20p 408.20p 393.60p 396.00p 682441
05/11/2020 395.00p 404.06p 391.60p 399.80p 2197874
04/11/2020 392.00p 395.28p 388.60p 392.40p 718203
03/11/2020 390.40p 393.60p 383.80p 392.20p 1625265
02/11/2020 380.00p 397.20p 380.00p 386.60p 1039018
30/10/2020 399.40p 399.40p 378.00p 385.60p 1577239
29/10/2020 381.00p 395.40p 381.00p 389.60p 702734
28/10/2020 381.40p 391.40p 381.40p 391.00p 683124
27/10/2020 392.40p 397.00p 382.20p 394.60p 823483
26/10/2020 386.20p 395.40p 383.80p 387.00p 976272
23/10/2020 396.20p 396.20p 386.01p 391.60p 546199
22/10/2020 379.80p 395.00p 379.80p 391.00p 713330
21/10/2020 390.20p 398.60p 390.00p 392.40p 724712
20/10/2020 390.00p 407.20p 390.00p 395.80p 625990
19/10/2020 405.20p 413.80p 399.60p 400.00p 1878901
16/10/2020 422.00p 422.00p 396.60p 407.80p 1098866
15/10/2020 392.80p 411.10p 392.80p 409.00p 4568957
14/10/2020 401.00p 408.00p 399.20p 403.20p 1164933
13/10/2020 402.00p 411.46p 400.00p 400.00p 1273695
12/10/2020 400.00p 410.00p 395.80p 405.60p 1294737
09/10/2020 410.00p 410.00p 397.80p 400.00p 581029
08/10/2020 400.00p 409.20p 399.80p 405.60p 545086
07/10/2020 400.00p 404.80p 399.20p 403.80p 816197
06/10/2020 380.00p 407.00p 380.00p 400.00p 986847
05/10/2020 408.20p 408.20p 389.20p 393.40p 793423
02/10/2020 396.00p 408.96p 391.80p 404.60p 1006669
01/10/2020 425.00p 425.00p 389.20p 395.20p 1814463
30/09/2020 414.60p 424.00p 405.20p 422.80p 1381448
29/09/2020 395.20p 413.80p 391.40p 411.00p 1114599
28/09/2020 394.40p 398.00p 385.00p 395.80p 1049734
25/09/2020 387.80p 394.40p 367.40p 394.40p 4146493
24/09/2020 326.00p 393.60p 322.00p 390.00p 6645526
23/09/2020 290.40p 308.00p 290.40p 305.20p 677776
22/09/2020 300.00p 306.00p 290.00p 304.20p 1039421
21/09/2020 304.20p 310.00p 297.40p 299.40p 883630
18/09/2020 306.60p 312.80p 303.80p 307.80p 1727566
17/09/2020 298.20p 310.80p 298.20p 307.40p 2815841
16/09/2020 286.80p 315.80p 286.80p 311.40p 1695896
15/09/2020 287.00p 301.80p 286.80p 300.00p 1152074
14/09/2020 273.60p 290.40p 268.00p 287.00p 1988934
11/09/2020 285.80p 298.00p 276.60p 276.60p 654507
10/09/2020 275.00p 289.80p 275.00p 281.80p 454497
09/09/2020 285.40p 298.00p 282.60p 286.60p 428114
08/09/2020 292.60p 293.80p 275.20p 292.00p 545490
07/09/2020 282.20p 292.25p 278.87p 286.40p 722480
04/09/2020 283.20p 291.20p 278.40p 279.60p 425067
03/09/2020 287.80p 297.80p 286.20p 286.60p 472447
02/09/2020 285.00p 303.10p 285.00p 288.20p 868237
01/09/2020 294.40p 299.80p 292.51p 298.00p 905966
28/08/2020 299.60p 300.60p 293.20p 294.40p 494478
27/08/2020 303.40p 303.40p 294.00p 295.00p 405970
26/08/2020 286.60p 300.40p 286.60p 298.80p 592358
25/08/2020 298.40p 301.60p 293.00p 294.20p 623839
24/08/2020 280.40p 300.20p 280.40p 295.20p 840412
21/08/2020 286.40p 292.74p 280.80p 282.00p 626769
20/08/2020 290.00p 296.20p 289.20p 289.40p 486811
19/08/2020 286.60p 296.80p 282.20p 296.80p 948598
18/08/2020 300.00p 305.60p 290.60p 290.60p 817912
17/08/2020 300.00p 307.20p 300.00p 305.20p 754731
14/08/2020 303.00p 313.80p 300.60p 305.00p 915493
13/08/2020 306.20p 312.20p 301.60p 301.60p 472043
12/08/2020 300.00p 312.40p 300.00p 308.00p 762554
11/08/2020 315.60p 317.96p 305.60p 309.80p 660545
10/08/2020 316.60p 324.00p 312.80p 312.80p 749999

*Close Price adjusted for both dividends and splits