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
23/10/2019 226.00p 227.17p 219.40p 219.40p 615798
22/10/2019 228.20p 228.20p 224.47p 227.20p 774977
21/10/2019 224.40p 229.20p 223.70p 228.80p 1272672
18/10/2019 225.20p 226.80p 223.40p 223.60p 691678
17/10/2019 223.40p 231.60p 219.66p 226.60p 1059176
16/10/2019 229.20p 230.40p 220.20p 222.00p 769314
15/10/2019 227.20p 231.40p 225.20p 229.00p 716741
14/10/2019 225.80p 226.40p 219.80p 225.00p 729889
11/10/2019 209.60p 226.00p 209.60p 225.40p 1081187
10/10/2019 210.80p 211.40p 206.40p 210.00p 1134798
09/10/2019 205.60p 212.40p 205.60p 209.60p 1897117
08/10/2019 213.80p 214.89p 206.60p 206.60p 728066
07/10/2019 214.00p 215.80p 213.24p 214.60p 455591
04/10/2019 215.20p 218.30p 212.00p 214.40p 1401886
03/10/2019 217.20p 220.40p 216.00p 216.00p 734940
02/10/2019 215.20p 221.20p 215.20p 219.60p 896499
01/10/2019 208.40p 218.60p 208.40p 216.00p 928840
30/09/2019 207.00p 211.60p 204.55p 208.20p 735703
27/09/2019 212.20p 215.00p 209.60p 210.00p 691204
26/09/2019 209.40p 216.00p 206.20p 213.00p 828913
25/09/2019 218.00p 220.60p 207.20p 207.40p 1397471
24/09/2019 217.40p 221.60p 212.78p 220.20p 1098825
23/09/2019 221.60p 225.00p 219.83p 224.20p 669774
20/09/2019 220.00p 224.40p 219.00p 219.80p 2407457
19/09/2019 227.40p 228.00p 219.20p 219.40p 756753
18/09/2019 227.60p 230.40p 225.00p 227.40p 696480
17/09/2019 233.00p 233.84p 227.43p 229.40p 689222
16/09/2019 232.20p 233.80p 229.80p 233.00p 489072
13/09/2019 238.60p 238.68p 232.60p 233.60p 794903
12/09/2019 238.40p 240.80p 236.80p 239.40p 744543
11/09/2019 235.60p 238.20p 231.60p 237.40p 688050
10/09/2019 236.00p 237.80p 233.60p 235.20p 925159
09/09/2019 234.60p 242.40p 233.23p 234.00p 1066807
06/09/2019 231.40p 234.60p 231.29p 232.80p 1637751
05/09/2019 230.00p 233.00p 229.20p 232.80p 995738
04/09/2019 233.00p 234.40p 227.48p 230.60p 2159014
03/09/2019 232.60p 234.40p 229.00p 234.40p 1211983
02/09/2019 230.40p 233.40p 229.00p 232.00p 3846653
30/08/2019 229.80p 233.00p 228.47p 231.20p 988117
29/08/2019 226.80p 229.60p 222.20p 229.60p 1210800
28/08/2019 229.20p 230.60p 227.00p 228.60p 1029751
27/08/2019 231.40p 233.00p 227.20p 231.00p 1473566
23/08/2019 229.20p 233.24p 228.00p 230.60p 3694677
22/08/2019 223.60p 230.00p 221.53p 228.00p 1135548
21/08/2019 225.80p 228.00p 223.20p 224.20p 1091795
20/08/2019 228.00p 230.40p 222.60p 223.60p 1422374
19/08/2019 223.20p 229.60p 222.80p 229.40p 1103505
16/08/2019 230.00p 230.00p 219.47p 222.00p 1825610
15/08/2019 225.80p 227.20p 221.20p 221.60p 1032479
14/08/2019 229.40p 229.80p 224.00p 225.40p 1509490
13/08/2019 223.00p 228.60p 223.00p 227.20p 1357146
12/08/2019 233.00p 233.36p 223.00p 224.20p 1017595
09/08/2019 229.20p 232.40p 225.01p 231.80p 1546955
08/08/2019 227.60p 236.00p 227.20p 228.40p 1682621
07/08/2019 226.80p 229.80p 223.60p 227.00p 1699337
06/08/2019 220.60p 228.40p 217.40p 227.60p 2273548
05/08/2019 216.60p 224.00p 214.60p 219.80p 1550019
02/08/2019 217.00p 229.60p 208.16p 216.20p 2352522
01/08/2019 203.80p 216.02p 203.80p 215.60p 1571493
31/07/2019 207.20p 209.44p 205.68p 208.00p 2225815
30/07/2019 204.20p 209.60p 203.57p 207.60p 1704121
29/07/2019 200.00p 208.60p 200.00p 206.20p 635977
26/07/2019 208.80p 208.80p 205.60p 208.80p 727944
25/07/2019 205.40p 208.00p 204.00p 207.20p 718806
24/07/2019 205.00p 209.80p 202.00p 203.60p 1203866
23/07/2019 202.00p 205.80p 201.12p 202.80p 720072
22/07/2019 199.60p 204.20p 198.51p 203.00p 921413
19/07/2019 198.90p 201.40p 198.00p 200.20p 1949233
18/07/2019 201.00p 201.00p 198.40p 199.40p 604012
17/07/2019 199.70p 203.40p 198.50p 200.20p 814551
16/07/2019 199.10p 202.36p 198.68p 201.20p 850900
15/07/2019 199.00p 202.40p 199.00p 200.40p 679974
12/07/2019 200.40p 200.60p 197.90p 200.60p 685172
11/07/2019 198.50p 201.00p 196.00p 198.30p 1615197
10/07/2019 191.50p 199.70p 191.50p 196.20p 2772100
09/07/2019 191.50p 196.80p 191.50p 192.80p 992706
08/07/2019 194.10p 194.80p 191.86p 192.50p 548493
05/07/2019 193.80p 194.50p 189.26p 190.80p 545653
04/07/2019 191.40p 193.60p 191.00p 193.30p 609205
03/07/2019 191.00p 196.40p 191.00p 192.80p 1122839
02/07/2019 188.80p 197.48p 187.30p 192.30p 1170914
01/07/2019 186.70p 191.70p 186.50p 190.00p 1176094
28/06/2019 188.70p 191.70p 185.00p 187.10p 2251905
27/06/2019 185.00p 190.40p 185.00p 188.00p 962064
26/06/2019 185.60p 186.70p 184.60p 186.70p 3277213
25/06/2019 186.50p 187.80p 182.80p 186.00p 947132
24/06/2019 184.90p 187.90p 183.90p 186.90p 842836
21/06/2019 184.60p 189.09p 182.60p 184.10p 2842457
20/06/2019 183.80p 187.30p 182.60p 184.00p 1721918
19/06/2019 180.80p 185.10p 180.07p 184.60p 1776181
18/06/2019 171.10p 182.70p 171.10p 182.00p 2484023
17/06/2019 169.20p 176.90p 168.50p 176.50p 1019880
14/06/2019 168.40p 174.10p 168.40p 172.10p 781907
13/06/2019 172.80p 175.80p 171.54p 172.90p 943622
12/06/2019 179.00p 183.20p 178.00p 181.10p 856566
11/06/2019 181.60p 182.20p 176.60p 180.30p 924095
10/06/2019 177.90p 182.70p 177.30p 182.30p 833531
07/06/2019 172.20p 178.00p 171.20p 177.70p 1364056
06/06/2019 185.80p 185.80p 178.49p 180.00p 1547183
05/06/2019 185.00p 186.40p 184.00p 185.00p 998781
04/06/2019 185.80p 187.20p 183.30p 185.70p 931985
03/06/2019 182.00p 186.10p 180.80p 185.30p 747251
31/05/2019 185.50p 190.50p 181.70p 183.90p 2520219
30/05/2019 183.90p 185.70p 181.90p 184.80p 1297066
29/05/2019 185.10p 190.30p 181.10p 182.50p 1998463
28/05/2019 182.40p 192.60p 179.16p 187.30p 4103127
24/05/2019 176.20p 187.90p 172.50p 183.60p 4180409
23/05/2019 165.00p 178.41p 164.60p 175.60p 3323276
22/05/2019 153.10p 168.50p 153.10p 168.50p 5209480
21/05/2019 148.00p 149.20p 146.46p 148.00p 479809
20/05/2019 148.70p 149.40p 146.10p 147.80p 744780
17/05/2019 149.20p 149.30p 145.30p 146.40p 989799
16/05/2019 151.20p 152.30p 146.50p 148.90p 673011
15/05/2019 152.70p 152.90p 150.30p 150.40p 616343
14/05/2019 148.20p 152.00p 147.80p 151.30p 1074220
13/05/2019 151.30p 151.60p 147.10p 148.50p 800191
10/05/2019 152.40p 154.20p 150.90p 152.70p 1086012
09/05/2019 155.70p 155.70p 151.80p 152.50p 712104
08/05/2019 157.90p 157.90p 154.40p 155.00p 1352176
07/05/2019 156.00p 157.70p 154.40p 157.00p 1155776
03/05/2019 155.50p 156.90p 153.70p 155.50p 934029
02/05/2019 151.00p 155.70p 149.40p 154.90p 2025817
01/05/2019 151.80p 151.80p 149.30p 151.00p 570891
30/04/2019 151.10p 152.20p 149.50p 151.40p 1138627
29/04/2019 150.00p 151.00p 147.00p 151.00p 1672383
26/04/2019 148.40p 150.50p 147.10p 149.50p 1809961
25/04/2019 148.90p 148.90p 146.40p 147.20p 753027
24/04/2019 146.60p 149.70p 146.00p 149.20p 2455507
23/04/2019 147.00p 147.00p 143.50p 146.60p 1506685
18/04/2019 146.00p 147.10p 144.20p 145.90p 2352432
17/04/2019 146.70p 147.50p 144.60p 145.10p 1294321
16/04/2019 142.90p 148.51p 142.20p 146.10p 2678309
15/04/2019 140.20p 143.60p 139.20p 142.70p 2720890
12/04/2019 147.60p 147.85p 136.10p 140.00p 11450059
11/04/2019 161.50p 164.20p 160.27p 163.20p 641286
10/04/2019 161.50p 161.50p 159.48p 161.20p 377887
09/04/2019 155.00p 161.90p 155.00p 159.70p 666063
08/04/2019 163.00p 163.00p 158.60p 160.00p 611936
05/04/2019 161.00p 164.90p 159.26p 162.30p 1431862
04/04/2019 160.90p 161.00p 157.70p 161.00p 817046
03/04/2019 158.40p 162.00p 155.30p 159.00p 1345286
02/04/2019 156.30p 157.00p 153.30p 156.90p 739943
01/04/2019 157.30p 158.50p 154.10p 155.60p 661125
29/03/2019 160.00p 162.09p 156.80p 158.60p 964399
28/03/2019 160.30p 163.60p 156.20p 158.10p 962889
27/03/2019 157.60p 161.20p 156.00p 160.50p 1328920
26/03/2019 158.10p 158.10p 151.60p 155.60p 691214
25/03/2019 154.90p 157.20p 153.00p 154.30p 530270
22/03/2019 158.60p 158.90p 156.70p 157.60p 725378
21/03/2019 155.00p 158.40p 153.26p 157.90p 1016093
20/03/2019 158.00p 159.70p 155.50p 155.50p 1460843
19/03/2019 157.80p 159.70p 157.10p 158.30p 1098535
18/03/2019 159.00p 160.50p 156.40p 159.00p 2089909
15/03/2019 154.40p 160.30p 154.20p 160.30p 12643725
14/03/2019 150.00p 155.60p 150.00p 155.50p 1779152
13/03/2019 145.70p 154.80p 145.70p 153.00p 1394699
12/03/2019 145.20p 153.00p 145.20p 152.20p 694839
11/03/2019 152.80p 152.80p 146.50p 148.10p 501712
08/03/2019 145.50p 149.70p 145.50p 148.60p 705612
07/03/2019 153.00p 153.90p 149.70p 150.60p 712369
06/03/2019 147.30p 153.80p 147.30p 152.90p 852754
05/03/2019 161.00p 161.00p 152.30p 152.90p 1181796
04/03/2019 150.60p 159.70p 149.71p 159.50p 1485359
01/03/2019 148.80p 154.00p 148.80p 154.00p 630345
28/02/2019 146.80p 151.60p 142.90p 151.40p 1192986
27/02/2019 141.50p 148.60p 141.50p 147.90p 1128660
26/02/2019 142.00p 146.10p 142.00p 144.40p 550844
25/02/2019 144.00p 146.40p 142.10p 145.20p 928779
22/02/2019 145.80p 147.50p 144.83p 146.00p 831734
21/02/2019 143.00p 146.10p 141.30p 146.10p 753747
20/02/2019 132.00p 142.50p 132.00p 142.50p 1159940
19/02/2019 137.20p 138.17p 135.93p 137.40p 2005860
18/02/2019 131.70p 137.60p 131.70p 137.20p 412807
15/02/2019 128.90p 135.20p 128.90p 132.20p 707245
14/02/2019 127.10p 132.30p 127.10p 132.30p 692337
13/02/2019 127.10p 129.90p 127.10p 129.40p 281808
12/02/2019 127.10p 129.80p 127.10p 129.70p 259441
11/02/2019 130.00p 130.00p 127.50p 129.50p 376419
08/02/2019 125.00p 128.00p 125.00p 126.90p 552880
07/02/2019 125.90p 128.30p 125.10p 126.80p 220598
06/02/2019 125.50p 129.00p 125.50p 127.50p 629478
05/02/2019 132.00p 132.00p 127.80p 128.40p 484319
04/02/2019 132.10p 133.00p 130.60p 131.20p 513186
01/02/2019 133.40p 133.40p 130.60p 131.50p 433624
31/01/2019 131.10p 136.50p 131.10p 131.80p 1744872
30/01/2019 136.00p 137.80p 134.40p 135.30p 734396
29/01/2019 142.00p 142.70p 133.00p 136.60p 1128231
28/01/2019 145.10p 145.20p 141.00p 141.20p 671805
25/01/2019 141.40p 145.00p 141.40p 145.00p 1417961
24/01/2019 141.50p 147.40p 141.50p 142.60p 1129505
23/01/2019 141.10p 143.50p 138.30p 143.00p 1519068
22/01/2019 127.00p 147.20p 126.78p 147.20p 3919876
21/01/2019 122.90p 126.15p 122.30p 125.50p 585137
18/01/2019 121.00p 124.20p 121.00p 122.70p 362231
17/01/2019 115.00p 120.60p 115.00p 120.30p 402619
16/01/2019 115.20p 120.50p 115.20p 120.00p 816704
15/01/2019 113.30p 120.50p 113.30p 118.00p 303058
14/01/2019 113.30p 119.10p 113.30p 117.50p 604588
11/01/2019 125.10p 125.10p 118.20p 118.50p 625883
10/01/2019 118.10p 123.83p 118.10p 120.80p 416922

*Close Price adjusted for both dividends and splits