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
23/12/2019 278.20p 278.20p 272.60p 272.60p 763246
20/12/2019 278.40p 280.33p 275.20p 275.80p 2111669
19/12/2019 277.00p 284.40p 277.00p 280.00p 2443209
18/12/2019 275.60p 286.40p 275.20p 280.80p 2180633
17/12/2019 285.00p 285.00p 274.40p 282.40p 1257402
16/12/2019 273.60p 286.40p 273.60p 282.40p 2733937
13/12/2019 289.00p 300.60p 279.60p 280.00p 3880829
12/12/2019 270.00p 286.88p 268.40p 283.00p 6590700
11/12/2019 264.40p 269.60p 259.02p 269.60p 1891491
10/12/2019 259.00p 267.80p 256.34p 267.80p 2126207
09/12/2019 254.40p 261.60p 253.55p 261.60p 2108314
06/12/2019 256.40p 257.80p 252.60p 257.20p 744609
05/12/2019 246.20p 254.60p 243.57p 253.60p 1625229
04/12/2019 238.00p 250.60p 238.00p 250.40p 1188844
03/12/2019 238.40p 246.80p 238.20p 242.40p 792259
02/12/2019 250.00p 252.80p 239.60p 240.80p 1666684
29/11/2019 258.00p 260.00p 250.18p 252.00p 2448020
28/11/2019 248.00p 261.20p 244.40p 259.80p 3523356
27/11/2019 248.00p 249.60p 234.20p 248.00p 1918003
26/11/2019 230.00p 249.40p 226.20p 249.00p 8110893
25/11/2019 215.00p 215.60p 207.65p 214.40p 1089440
22/11/2019 200.20p 210.80p 199.00p 209.00p 1544976
21/11/2019 203.20p 203.20p 195.30p 199.30p 1781490
20/11/2019 206.20p 207.60p 199.30p 202.00p 1114504
19/11/2019 210.60p 211.40p 207.00p 207.00p 488253
18/11/2019 206.60p 214.03p 206.60p 208.20p 563477
15/11/2019 205.00p 207.80p 204.91p 207.00p 487706
14/11/2019 204.00p 207.20p 204.00p 205.20p 616568
13/11/2019 206.20p 207.20p 204.40p 204.40p 483122
12/11/2019 204.00p 208.60p 204.00p 207.80p 1106556
11/11/2019 203.40p 207.67p 203.40p 205.40p 587556
08/11/2019 202.40p 205.00p 202.40p 204.80p 710335
07/11/2019 204.00p 207.40p 202.60p 202.60p 797070
06/11/2019 207.80p 210.60p 204.20p 204.20p 706332
05/11/2019 208.60p 210.20p 206.00p 206.00p 842616
04/11/2019 206.60p 210.40p 202.80p 208.60p 1630474
01/11/2019 205.40p 207.80p 201.80p 201.80p 518076
31/10/2019 201.80p 209.60p 201.40p 206.20p 1425859
30/10/2019 206.80p 208.80p 201.20p 203.80p 1780013
29/10/2019 209.00p 212.00p 207.40p 207.40p 771830
28/10/2019 213.20p 213.40p 209.91p 210.00p 912775
25/10/2019 210.00p 212.80p 206.80p 212.80p 991901
24/10/2019 221.00p 221.00p 210.60p 210.60p 917420
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

*Close Price adjusted for both dividends and splits