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
16/03/2018 180.80p 181.00p 176.40p 178.30p 4401125
15/03/2018 180.60p 182.10p 178.74p 180.40p 1681253
14/03/2018 174.80p 180.90p 172.70p 180.50p 986447
13/03/2018 179.30p 180.60p 176.90p 177.40p 1237726
12/03/2018 176.10p 179.10p 174.00p 178.70p 1062906
09/03/2018 174.30p 176.60p 171.70p 174.90p 1376446
08/03/2018 169.90p 174.80p 169.70p 173.90p 1044934
07/03/2018 172.90p 173.40p 169.40p 170.50p 794885
06/03/2018 165.80p 171.50p 165.80p 171.00p 674314
05/03/2018 166.00p 168.78p 164.38p 165.60p 1131611
02/03/2018 165.80p 167.80p 165.50p 166.50p 808789
01/03/2018 170.50p 171.00p 166.50p 167.00p 1549566
28/02/2018 177.30p 177.30p 171.50p 171.50p 925462
27/02/2018 173.30p 176.50p 172.90p 174.80p 1379645
26/02/2018 175.00p 175.80p 171.40p 174.10p 1107780
23/02/2018 171.20p 175.20p 171.20p 173.20p 563761
22/02/2018 170.00p 173.10p 166.70p 171.90p 877975
21/02/2018 170.10p 171.70p 168.70p 170.60p 847781
20/02/2018 173.80p 176.80p 170.70p 171.00p 773629
19/02/2018 169.60p 176.90p 169.54p 173.60p 1224069
16/02/2018 170.70p 173.77p 168.90p 170.40p 797681
15/02/2018 171.90p 174.40p 169.00p 170.90p 617844
14/02/2018 172.90p 172.90p 167.30p 171.50p 664521
13/02/2018 168.80p 171.90p 168.20p 171.00p 1089279
12/02/2018 166.10p 169.00p 165.70p 167.80p 695072
09/02/2018 165.60p 167.00p 164.10p 165.20p 910395
08/02/2018 168.10p 172.80p 165.60p 165.60p 609929
07/02/2018 168.20p 169.50p 164.10p 168.10p 960608
06/02/2018 170.80p 170.80p 165.10p 167.00p 1918040
05/02/2018 178.50p 178.50p 171.66p 175.00p 1794619
02/02/2018 180.30p 181.00p 177.90p 178.00p 791539
01/02/2018 179.00p 182.00p 178.02p 179.20p 1081523
31/01/2018 179.00p 181.00p 176.75p 178.70p 1403118
30/01/2018 177.00p 178.40p 176.40p 177.40p 2032127
29/01/2018 179.90p 181.03p 176.00p 177.10p 1814311
26/01/2018 183.70p 184.50p 178.20p 178.50p 1671601
25/01/2018 181.20p 185.80p 181.00p 182.00p 8908123
24/01/2018 193.60p 193.60p 178.40p 185.10p 2157345
23/01/2018 197.80p 202.00p 189.00p 192.80p 5762570
22/01/2018 179.20p 184.20p 177.40p 182.00p 1297864
19/01/2018 180.00p 180.20p 176.50p 178.80p 962576
18/01/2018 176.80p 179.10p 174.70p 179.00p 501198
17/01/2018 172.10p 178.20p 172.10p 176.80p 783417
16/01/2018 177.20p 177.74p 173.10p 174.80p 784420
15/01/2018 171.10p 182.10p 171.10p 175.40p 779260
12/01/2018 165.30p 177.20p 165.30p 174.50p 1326557
11/01/2018 172.20p 174.30p 168.10p 168.30p 470064
10/01/2018 175.30p 175.30p 171.20p 172.50p 738711
09/01/2018 168.60p 177.20p 168.60p 174.30p 1187587
08/01/2018 166.00p 170.30p 165.85p 167.70p 659996
05/01/2018 165.80p 167.60p 161.00p 166.00p 1246738
04/01/2018 169.00p 171.90p 163.90p 164.10p 829693
03/01/2018 171.10p 174.30p 160.50p 169.40p 862236
02/01/2018 176.20p 176.20p 168.90p 170.60p 634152
29/12/2017 175.50p 176.40p 173.90p 176.40p 452501
28/12/2017 172.70p 176.70p 172.70p 173.60p 283871
27/12/2017 173.80p 175.50p 170.86p 175.00p 720972
22/12/2017 172.80p 177.20p 168.87p 176.30p 588703
21/12/2017 171.60p 173.85p 168.48p 171.90p 980846
20/12/2017 169.30p 174.60p 169.24p 172.00p 1288749
19/12/2017 163.70p 169.80p 163.40p 168.60p 895974
18/12/2017 163.80p 168.00p 162.90p 165.00p 1234432
15/12/2017 168.10p 169.20p 162.60p 163.70p 5595128
14/12/2017 166.00p 172.70p 165.30p 167.90p 1285146
13/12/2017 168.00p 170.20p 166.52p 167.50p 990376
12/12/2017 167.30p 169.10p 164.20p 167.90p 1496503
11/12/2017 169.50p 172.20p 162.70p 165.50p 1757551
08/12/2017 168.70p 171.90p 167.40p 171.40p 1313062
07/12/2017 168.40p 172.13p 166.47p 170.00p 1119431
06/12/2017 170.00p 173.10p 168.00p 170.40p 1277577
05/12/2017 173.60p 173.70p 168.50p 170.70p 939059
04/12/2017 169.30p 174.00p 164.20p 173.50p 2767402
01/12/2017 173.50p 175.40p 165.30p 168.10p 5570150
30/11/2017 169.20p 180.30p 165.87p 174.20p 5108516
29/11/2017 159.60p 170.20p 158.37p 170.00p 4133829
28/11/2017 184.00p 184.60p 158.60p 160.60p 6083145
27/11/2017 180.30p 183.80p 178.50p 179.70p 1056253
24/11/2017 182.10p 183.60p 178.70p 180.70p 966089
23/11/2017 183.60p 184.40p 179.90p 180.50p 883421
22/11/2017 180.10p 185.60p 178.40p 184.60p 1313512
21/11/2017 177.70p 182.00p 177.40p 179.80p 1126693
20/11/2017 179.50p 184.60p 175.70p 177.50p 1679774
17/11/2017 179.10p 180.90p 177.00p 179.00p 556239
16/11/2017 178.80p 181.60p 178.10p 178.60p 1006725
15/11/2017 180.30p 180.30p 175.20p 178.00p 1174976
14/11/2017 182.00p 183.60p 178.80p 178.80p 1215817
13/11/2017 179.10p 185.80p 178.00p 180.90p 874477
10/11/2017 184.60p 185.90p 181.70p 182.60p 1210069
09/11/2017 187.00p 189.89p 183.30p 183.30p 3658466
08/11/2017 183.60p 188.20p 183.60p 187.50p 931335
07/11/2017 184.00p 184.50p 182.10p 183.60p 2128329
06/11/2017 184.50p 185.88p 183.39p 184.20p 558369
03/11/2017 183.20p 185.00p 181.60p 185.00p 839662
02/11/2017 177.80p 183.70p 175.70p 183.50p 2541220
01/11/2017 176.10p 178.90p 174.58p 176.80p 1876078
31/10/2017 179.40p 179.60p 175.20p 176.10p 1623039
30/10/2017 182.80p 184.00p 180.00p 180.70p 705404
27/10/2017 186.80p 186.80p 182.90p 183.30p 939525
26/10/2017 184.90p 185.70p 181.90p 185.70p 1209065
25/10/2017 179.80p 184.10p 178.82p 182.80p 1112106
24/10/2017 179.30p 181.90p 176.17p 181.50p 773828
23/10/2017 180.60p 181.34p 177.60p 180.30p 1487018
20/10/2017 182.80p 188.50p 179.20p 181.30p 1411608
19/10/2017 189.60p 189.60p 181.40p 182.90p 2456955
18/10/2017 188.70p 191.00p 187.40p 190.40p 1126773
17/10/2017 187.40p 188.70p 184.30p 188.00p 3065611
16/10/2017 191.30p 192.00p 186.80p 187.60p 1941445
13/10/2017 192.20p 194.30p 191.80p 192.00p 1611500
12/10/2017 198.00p 199.20p 192.30p 192.30p 980932
11/10/2017 196.20p 200.50p 195.40p 198.10p 1227211
10/10/2017 197.00p 203.10p 195.00p 199.20p 8593092
09/10/2017 220.00p 220.00p 214.60p 215.90p 561743
06/10/2017 211.50p 221.70p 211.50p 219.50p 1347598
05/10/2017 211.50p 212.70p 210.40p 211.80p 1011637
04/10/2017 219.90p 220.60p 211.70p 211.80p 968329
03/10/2017 217.00p 219.50p 215.00p 219.50p 1209381
02/10/2017 215.80p 216.50p 213.70p 215.50p 1517677
29/09/2017 217.00p 219.10p 212.90p 213.70p 1069597
28/09/2017 213.40p 217.50p 213.40p 216.80p 1002251
27/09/2017 214.40p 216.50p 211.30p 215.00p 1286008
26/09/2017 215.90p 218.80p 212.20p 216.00p 1939741
25/09/2017 206.80p 214.70p 205.00p 214.20p 1456100
22/09/2017 196.40p 207.70p 196.10p 207.50p 1492079
21/09/2017 196.50p 198.20p 193.30p 194.60p 734281
20/09/2017 195.50p 197.30p 192.80p 195.50p 1013917
19/09/2017 195.00p 198.70p 194.50p 196.30p 686948
18/09/2017 195.30p 197.60p 192.80p 194.80p 603187
15/09/2017 195.30p 197.50p 190.90p 194.10p 1307200
14/09/2017 195.40p 198.70p 195.20p 196.50p 1112623
13/09/2017 196.40p 200.40p 194.90p 196.70p 1312417
12/09/2017 190.70p 196.60p 188.70p 195.60p 973357
11/09/2017 188.00p 194.30p 188.00p 192.20p 835316
08/09/2017 195.30p 195.30p 187.70p 189.00p 425267
07/09/2017 192.10p 195.80p 190.90p 194.60p 474157
06/09/2017 188.00p 192.70p 186.80p 190.80p 531551
05/09/2017 188.00p 194.80p 187.60p 188.80p 1867130
04/09/2017 184.40p 187.60p 184.40p 187.20p 439601
01/09/2017 180.50p 188.20p 180.50p 187.50p 950576
31/08/2017 178.70p 182.40p 178.70p 182.40p 673429
30/08/2017 174.20p 180.50p 174.20p 180.40p 803337
29/08/2017 178.50p 178.50p 174.50p 175.00p 691425
25/08/2017 177.90p 177.90p 175.40p 176.40p 439770
24/08/2017 178.80p 180.10p 174.60p 175.90p 1113490
23/08/2017 183.40p 183.70p 178.00p 178.00p 865021
22/08/2017 185.30p 185.70p 181.30p 181.70p 1180924
21/08/2017 189.50p 189.50p 179.70p 182.90p 2116505
18/08/2017 193.30p 193.80p 188.20p 188.40p 1072851
17/08/2017 192.50p 195.00p 190.90p 190.90p 600414
16/08/2017 191.30p 195.00p 188.70p 193.90p 631218
15/08/2017 190.00p 194.00p 189.70p 190.90p 309437
14/08/2017 189.90p 193.10p 188.60p 192.00p 548437
11/08/2017 194.60p 194.70p 188.30p 188.30p 1218012
10/08/2017 195.00p 198.00p 192.10p 195.70p 1563601
09/08/2017 185.20p 194.30p 181.80p 192.00p 2535787
08/08/2017 176.90p 187.80p 175.00p 182.10p 1982568
07/08/2017 172.60p 173.60p 171.50p 172.30p 545322
04/08/2017 174.40p 175.20p 171.60p 173.10p 686076
03/08/2017 166.20p 174.20p 166.20p 172.00p 1196294
02/08/2017 163.00p 171.30p 163.00p 170.80p 1373590
01/08/2017 163.50p 166.00p 161.70p 165.60p 741288
31/07/2017 165.50p 165.50p 159.60p 162.50p 850860
28/07/2017 164.30p 165.50p 162.80p 164.40p 766259
27/07/2017 161.00p 165.50p 160.80p 163.90p 591590
26/07/2017 157.50p 161.10p 157.50p 160.60p 538675
25/07/2017 157.00p 159.70p 156.00p 157.50p 1027437
24/07/2017 161.20p 161.20p 155.50p 158.30p 1261928
21/07/2017 156.00p 159.60p 155.50p 158.00p 902950
20/07/2017 162.70p 162.70p 158.80p 159.50p 582665
19/07/2017 156.00p 159.30p 156.00p 159.00p 499066
18/07/2017 156.00p 162.10p 156.00p 158.40p 532902
17/07/2017 157.30p 161.40p 156.60p 158.20p 581367
14/07/2017 158.60p 160.70p 156.00p 157.00p 672977
13/07/2017 159.10p 161.50p 157.90p 160.20p 969548
12/07/2017 162.00p 162.80p 155.90p 156.40p 1110108
11/07/2017 163.40p 164.30p 160.40p 160.80p 894947
10/07/2017 165.00p 165.20p 159.90p 161.80p 946865
07/07/2017 164.50p 165.50p 163.00p 165.50p 543090
06/07/2017 162.70p 165.00p 161.40p 164.50p 672099
05/07/2017 162.00p 163.60p 162.00p 162.50p 430109
04/07/2017 160.20p 163.30p 159.20p 162.00p 639986
03/07/2017 160.00p 162.80p 158.90p 159.20p 726855
30/06/2017 164.20p 164.90p 161.10p 161.10p 1136825
29/06/2017 159.70p 164.20p 159.70p 164.10p 1279926
28/06/2017 162.60p 162.60p 159.30p 159.90p 648178
27/06/2017 159.80p 162.10p 158.30p 161.00p 552223
26/06/2017 161.20p 161.90p 159.70p 160.20p 680059
23/06/2017 158.10p 161.30p 156.60p 161.00p 840501
22/06/2017 156.20p 160.60p 156.00p 159.90p 1034344
21/06/2017 161.50p 162.50p 155.30p 156.80p 1340796
20/06/2017 162.80p 164.90p 159.90p 162.30p 1137507
19/06/2017 165.00p 165.00p 158.60p 162.50p 1479534
16/06/2017 155.40p 164.00p 155.40p 164.00p 4913247
15/06/2017 158.70p 160.10p 154.10p 154.90p 3303205
14/06/2017 161.00p 167.60p 160.80p 164.30p 1568587
13/06/2017 162.00p 162.20p 159.89p 161.50p 1579825
12/06/2017 160.80p 162.02p 157.30p 160.50p 1267153
09/06/2017 158.50p 161.30p 156.35p 160.00p 1411467
08/06/2017 160.20p 162.70p 159.30p 160.10p 1600260
07/06/2017 163.90p 164.26p 160.50p 161.20p 1123676
06/06/2017 164.30p 165.00p 161.71p 162.70p 1852609

*Close Price adjusted for both dividends and splits