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
24/12/2025 198.20p 204.17p 198.20p 198.40p 303137
23/12/2025 202.60p 204.80p 199.30p 199.60p 522000
22/12/2025 201.00p 202.20p 198.70p 199.80p 475888
19/12/2025 209.20p 209.20p 201.00p 202.20p 1355720
18/12/2025 201.40p 210.80p 201.40p 206.60p 762550
17/12/2025 202.40p 209.80p 202.40p 208.00p 792377
16/12/2025 202.60p 206.00p 200.60p 205.40p 634991
15/12/2025 201.80p 205.00p 201.80p 202.40p 638998
12/12/2025 203.20p 204.92p 202.00p 202.80p 503426
11/12/2025 201.00p 206.26p 200.80p 203.00p 503398
10/12/2025 202.00p 204.60p 201.59p 202.60p 561283
09/12/2025 206.20p 207.00p 202.60p 202.60p 1055178
08/12/2025 210.80p 211.80p 205.40p 205.40p 659571
05/12/2025 209.80p 213.40p 208.20p 212.20p 613170
04/12/2025 212.20p 212.20p 208.00p 209.20p 634839
03/12/2025 215.60p 217.80p 211.60p 214.00p 1195044
02/12/2025 220.20p 220.20p 214.20p 215.60p 561676
01/12/2025 223.40p 223.40p 217.00p 219.40p 628138
28/11/2025 220.00p 222.80p 218.20p 221.60p 951542
27/11/2025 217.80p 220.60p 215.43p 219.40p 887257
26/11/2025 212.00p 222.00p 199.20p 217.20p 1829758
25/11/2025 205.20p 207.60p 202.00p 207.20p 979425
24/11/2025 207.80p 207.80p 201.40p 203.00p 1314437
21/11/2025 197.80p 207.00p 194.70p 205.60p 973952
20/11/2025 210.00p 210.00p 205.40p 206.40p 793444
19/11/2025 203.40p 208.60p 202.40p 205.80p 755752
18/11/2025 200.40p 205.00p 200.20p 203.60p 922202
17/11/2025 203.00p 207.92p 202.60p 202.60p 695987
14/11/2025 207.00p 207.00p 202.40p 204.20p 548579
13/11/2025 207.00p 212.00p 204.80p 207.00p 688348
12/11/2025 211.00p 211.00p 207.80p 208.00p 989890
11/11/2025 209.00p 211.00p 206.77p 210.00p 750352
10/11/2025 208.00p 211.80p 207.60p 208.80p 553166
07/11/2025 209.80p 211.80p 208.60p 209.20p 404605
06/11/2025 211.40p 213.40p 208.80p 209.00p 628490
05/11/2025 211.60p 211.80p 208.40p 210.80p 597652
04/11/2025 209.40p 211.20p 207.20p 210.00p 547315
03/11/2025 212.00p 214.40p 208.60p 210.80p 544200
31/10/2025 215.60p 216.80p 213.60p 214.20p 623761
30/10/2025 216.40p 216.80p 213.40p 215.00p 664927
29/10/2025 219.40p 219.40p 215.60p 217.00p 586909
28/10/2025 219.60p 220.60p 218.00p 219.00p 834047
27/10/2025 222.20p 223.80p 219.00p 219.60p 518691
24/10/2025 225.20p 225.20p 220.40p 222.20p 810685
23/10/2025 219.20p 222.20p 216.20p 221.80p 556424
22/10/2025 216.60p 219.40p 214.60p 218.80p 1090257
21/10/2025 216.20p 217.80p 214.40p 216.00p 484259
20/10/2025 215.20p 217.20p 212.20p 215.60p 668432
17/10/2025 211.20p 216.60p 209.40p 214.60p 674099
16/10/2025 219.00p 222.20p 215.80p 215.80p 810995
15/10/2025 218.20p 227.20p 218.00p 219.40p 1405464
14/10/2025 211.80p 216.80p 210.60p 216.00p 683615
13/10/2025 208.60p 215.29p 208.60p 213.20p 784694
10/10/2025 206.40p 210.00p 204.80p 208.00p 1270654
09/10/2025 205.60p 207.40p 202.80p 204.80p 393712
08/10/2025 206.00p 206.60p 203.60p 205.80p 1187720
07/10/2025 203.60p 206.40p 201.00p 205.00p 1125694
06/10/2025 215.00p 215.00p 201.40p 204.20p 737445
03/10/2025 207.00p 211.80p 204.40p 207.80p 564380
02/10/2025 208.60p 213.40p 206.00p 207.60p 742595
01/10/2025 203.00p 210.00p 202.60p 208.60p 1341836
30/09/2025 202.00p 204.82p 195.40p 204.80p 2334222
29/09/2025 203.20p 208.00p 200.00p 201.40p 1007121
26/09/2025 199.20p 204.60p 199.20p 203.20p 719623
25/09/2025 199.00p 203.00p 198.00p 201.40p 1754462
24/09/2025 200.00p 204.80p 199.50p 201.80p 634862
23/09/2025 200.00p 203.60p 198.20p 202.00p 1527519
22/09/2025 193.90p 200.20p 192.00p 198.40p 2087551
19/09/2025 193.00p 197.73p 191.60p 192.80p 4255313
18/09/2025 230.20p 230.20p 175.50p 193.00p 9904749
17/09/2025 226.80p 232.80p 226.40p 228.40p 829127
16/09/2025 222.60p 225.00p 222.60p 226.80p 1419414
15/09/2025 222.60p 227.00p 222.60p 225.00p 761981
12/09/2025 233.00p 233.00p 223.20p 224.60p 841993
11/09/2025 225.00p 225.00p 224.40p 226.40p 784706
10/09/2025 225.00p 231.40p 222.60p 224.40p 772922
09/09/2025 240.80p 240.80p 227.20p 227.20p 630030
08/09/2025 229.00p 232.20p 227.60p 230.80p 624422
05/09/2025 227.80p 229.60p 225.80p 229.20p 572915
04/09/2025 226.00p 227.40p 224.00p 226.00p 607189
03/09/2025 221.40p 226.00p 220.40p 224.00p 895539
02/09/2025 224.00p 227.20p 218.20p 220.20p 1231265
01/09/2025 225.00p 227.60p 224.20p 225.60p 507613
29/08/2025 223.00p 231.00p 223.00p 223.80p 871789
28/08/2025 225.00p 231.00p 225.00p 227.80p 497729
27/08/2025 227.40p 230.40p 227.00p 229.00p 444208
26/08/2025 232.20p 237.00p 228.20p 228.20p 995653
22/08/2025 241.60p 241.60p 230.00p 236.00p 412391
21/08/2025 236.40p 240.40p 232.60p 232.60p 621253
20/08/2025 234.00p 237.20p 233.20p 236.60p 423097
19/08/2025 229.00p 235.80p 227.80p 234.60p 558133
18/08/2025 230.00p 230.00p 225.00p 227.80p 528996
15/08/2025 223.80p 228.20p 223.80p 225.60p 771706
14/08/2025 227.00p 227.80p 223.60p 224.40p 589258
13/08/2025 223.80p 226.00p 223.60p 225.00p 891319
12/08/2025 222.00p 226.60p 222.00p 223.40p 732677
11/08/2025 225.40p 226.80p 222.20p 222.40p 525882
08/08/2025 223.60p 225.60p 221.60p 224.00p 440077
07/08/2025 226.00p 227.00p 223.60p 223.60p 605900
06/08/2025 226.80p 226.80p 222.00p 225.60p 925659
05/08/2025 222.60p 227.60p 222.40p 222.40p 850685
04/08/2025 219.60p 230.60p 219.00p 225.00p 613753
01/08/2025 221.00p 228.00p 216.60p 220.00p 1353105
31/07/2025 240.00p 241.88p 223.40p 228.80p 1694968
30/07/2025 247.60p 249.80p 241.40p 243.40p 977844
29/07/2025 240.80p 249.20p 240.80p 247.60p 928740
28/07/2025 247.80p 247.80p 243.00p 244.20p 565685
25/07/2025 240.00p 245.00p 240.00p 244.00p 392116
24/07/2025 241.20p 246.80p 241.20p 244.00p 549119
23/07/2025 244.40p 245.20p 241.60p 242.00p 366716
22/07/2025 243.20p 244.80p 240.60p 243.00p 425414
21/07/2025 242.60p 245.20p 241.20p 243.40p 341994
18/07/2025 231.00p 245.00p 231.00p 242.40p 774012
17/07/2025 233.80p 241.40p 233.80p 240.00p 454564
16/07/2025 240.60p 241.60p 235.80p 235.80p 951034
15/07/2025 239.00p 244.80p 239.00p 241.80p 686263
14/07/2025 241.80p 245.40p 239.20p 243.60p 430288
11/07/2025 244.20p 250.00p 241.00p 242.80p 617486
10/07/2025 246.80p 253.80p 245.40p 246.60p 804599
09/07/2025 247.20p 254.20p 243.80p 246.00p 927547
08/07/2025 249.00p 249.00p 244.20p 246.80p 581359
07/07/2025 247.20p 250.40p 246.40p 248.20p 1141400
04/07/2025 247.20p 266.40p 247.20p 247.80p 515222
03/07/2025 263.80p 263.80p 249.06p 253.80p 741390
02/07/2025 259.20p 263.60p 250.60p 251.40p 619282
01/07/2025 262.60p 264.80p 259.40p 262.20p 622500
30/06/2025 270.00p 270.00p 261.20p 262.00p 631582
27/06/2025 260.00p 269.00p 260.00p 264.00p 384313
26/06/2025 261.20p 264.40p 259.20p 262.20p 618032
25/06/2025 260.00p 260.60p 257.40p 259.80p 472834
24/06/2025 259.80p 260.20p 253.60p 259.00p 532133
23/06/2025 261.20p 261.20p 253.60p 256.00p 598521
20/06/2025 259.80p 263.00p 259.40p 261.20p 1526772
19/06/2025 259.80p 263.20p 258.40p 259.80p 382221
18/06/2025 266.00p 266.80p 260.80p 261.60p 956339
17/06/2025 266.00p 268.80p 263.80p 266.40p 1542190
16/06/2025 262.00p 267.60p 260.40p 266.80p 1118868
13/06/2025 260.00p 263.00p 258.00p 263.00p 809565
12/06/2025 261.20p 263.80p 256.20p 263.40p 504219
11/06/2025 263.40p 264.20p 261.00p 262.60p 634901
10/06/2025 259.20p 263.20p 257.34p 262.20p 701309
09/06/2025 260.40p 261.40p 257.80p 260.20p 620449
06/06/2025 268.80p 273.80p 252.23p 259.00p 748140
05/06/2025 268.80p 268.80p 261.60p 263.40p 908176
04/06/2025 275.00p 276.60p 263.80p 273.20p 1540200
03/06/2025 270.60p 272.20p 268.20p 272.20p 917432
02/06/2025 268.80p 273.60p 264.20p 270.20p 1270869
30/05/2025 270.00p 271.60p 266.20p 266.60p 2294398
29/05/2025 267.60p 271.60p 263.60p 270.20p 1346290
28/05/2025 259.20p 275.00p 252.00p 266.60p 3293113
27/05/2025 261.00p 268.40p 258.40p 262.40p 1016153
23/05/2025 262.60p 262.60p 253.20p 257.80p 565724
22/05/2025 253.60p 261.40p 253.60p 259.00p 385999
21/05/2025 256.80p 261.20p 256.80p 259.40p 602112
20/05/2025 251.60p 260.00p 251.60p 259.60p 680256
19/05/2025 257.40p 257.40p 251.40p 255.80p 2428135
16/05/2025 252.00p 259.00p 252.00p 255.40p 654318
15/05/2025 256.00p 257.60p 252.00p 254.40p 592463
14/05/2025 252.80p 259.80p 248.80p 256.00p 838125
13/05/2025 253.00p 254.40p 249.60p 251.60p 679856
12/05/2025 250.00p 256.20p 247.40p 251.60p 1068636
09/05/2025 244.00p 248.00p 243.20p 247.20p 1388179
08/05/2025 245.00p 249.00p 244.20p 244.80p 1010355
07/05/2025 250.00p 251.00p 243.80p 245.60p 982283
06/05/2025 245.00p 251.00p 243.60p 251.00p 1077167
02/05/2025 244.80p 247.00p 240.20p 243.40p 715035
01/05/2025 245.00p 255.00p 241.40p 242.40p 1451194
30/04/2025 235.00p 238.40p 232.60p 236.60p 1561051
29/04/2025 230.00p 237.00p 229.20p 234.60p 1221303
28/04/2025 228.00p 230.40p 227.20p 229.00p 809141
25/04/2025 232.80p 233.00p 225.00p 227.60p 1066167
24/04/2025 232.20p 233.00p 228.40p 232.00p 804348
23/04/2025 234.20p 234.40p 230.00p 231.60p 2136017
22/04/2025 233.80p 234.00p 230.20p 231.20p 775708
17/04/2025 230.60p 233.80p 227.60p 233.80p 1418238
16/04/2025 234.80p 234.80p 228.40p 229.80p 720841
15/04/2025 233.60p 238.00p 232.80p 233.80p 622020
14/04/2025 229.20p 234.00p 228.80p 233.40p 1589832
11/04/2025 225.60p 232.20p 222.40p 227.40p 933905
10/04/2025 227.60p 231.60p 220.80p 230.20p 2843850
09/04/2025 211.80p 220.20p 211.43p 216.80p 1971666
08/04/2025 216.00p 220.20p 214.20p 216.80p 2417882
07/04/2025 216.00p 226.20p 208.80p 214.00p 3049308
04/04/2025 222.00p 225.00p 214.20p 218.00p 2289050
03/04/2025 216.00p 224.00p 216.00p 222.80p 867487
02/04/2025 216.20p 224.20p 213.80p 221.40p 922850
01/04/2025 217.20p 219.80p 214.00p 215.80p 2257838
31/03/2025 203.00p 220.50p 198.00p 216.40p 4076667
28/03/2025 235.40p 237.60p 233.00p 236.40p 513616
27/03/2025 234.40p 237.60p 232.40p 235.00p 579981
26/03/2025 235.20p 239.00p 234.20p 237.40p 718596
25/03/2025 233.00p 236.80p 232.60p 234.40p 623576
24/03/2025 241.60p 243.00p 233.40p 233.40p 745573
21/03/2025 239.60p 244.80p 238.40p 241.20p 2973929
20/03/2025 241.00p 243.40p 237.40p 240.20p 2886309
19/03/2025 235.00p 245.00p 235.00p 238.80p 493883
18/03/2025 239.80p 242.40p 237.20p 238.60p 360093
17/03/2025 240.60p 242.40p 233.80p 236.20p 515902
14/03/2025 235.00p 236.80p 231.00p 234.20p 563340
13/03/2025 237.00p 243.40p 229.33p 232.00p 1182677

*Close Price adjusted for both dividends and splits