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
23/06/2015 298.70p 301.00p 293.34p 293.40p 882216
22/06/2015 296.10p 300.00p 291.81p 300.00p 578322
19/06/2015 292.00p 299.40p 289.20p 290.00p 6254829
18/06/2015 280.90p 289.40p 276.02p 289.10p 1118753
17/06/2015 279.00p 279.00p 276.90p 278.00p 589046
16/06/2015 275.10p 279.44p 274.97p 277.70p 706757
15/06/2015 281.60p 282.90p 273.40p 273.70p 740422
12/06/2015 280.60p 282.90p 278.41p 281.80p 1272646
11/06/2015 277.00p 283.03p 276.93p 281.50p 710601
10/06/2015 275.90p 277.00p 271.15p 277.00p 1107837
09/06/2015 276.00p 276.00p 267.10p 273.80p 3154934
08/06/2015 277.00p 281.00p 275.90p 281.00p 2429289
05/06/2015 273.00p 276.30p 273.00p 275.90p 1054491
04/06/2015 279.90p 284.71p 262.96p 275.00p 2597784
03/06/2015 280.00p 285.12p 279.00p 280.00p 434491
02/06/2015 280.00p 282.80p 277.30p 280.00p 245637
01/06/2015 280.80p 284.90p 279.50p 279.70p 256198
29/05/2015 283.40p 284.00p 279.20p 282.50p 1706659
28/05/2015 276.50p 282.50p 276.50p 282.40p 475951
27/05/2015 273.10p 279.95p 273.10p 278.70p 387993
26/05/2015 276.90p 283.50p 275.80p 275.80p 263424
22/05/2015 278.50p 281.60p 276.30p 278.90p 417567
21/05/2015 274.90p 275.90p 270.30p 275.80p 379482
20/05/2015 274.00p 275.00p 270.60p 273.90p 291676
19/05/2015 278.10p 278.10p 272.80p 273.30p 329281
18/05/2015 277.40p 277.40p 272.60p 274.50p 287058
15/05/2015 273.90p 275.00p 269.00p 274.00p 336580
14/05/2015 270.00p 270.82p 263.10p 269.50p 3951131
13/05/2015 273.20p 273.20p 265.20p 266.60p 516751
12/05/2015 271.00p 275.35p 266.80p 269.70p 270567
11/05/2015 276.90p 276.90p 271.18p 273.00p 548097
08/05/2015 271.00p 275.76p 269.90p 275.00p 592432
07/05/2015 270.60p 270.60p 264.54p 268.00p 214525
06/05/2015 266.40p 271.20p 266.40p 269.10p 209315
05/05/2015 267.60p 270.69p 261.80p 269.00p 275849
01/05/2015 259.30p 265.00p 259.30p 264.70p 172821
30/04/2015 259.20p 267.40p 259.20p 261.00p 427547
29/04/2015 259.00p 263.75p 259.00p 262.10p 162986
28/04/2015 260.00p 264.16p 260.00p 263.20p 347913
27/04/2015 263.00p 264.80p 259.80p 262.90p 209695
24/04/2015 261.00p 261.50p 257.12p 260.00p 256837
23/04/2015 254.20p 259.20p 254.20p 259.20p 177784
22/04/2015 252.80p 259.84p 252.80p 258.00p 866349
21/04/2015 260.00p 260.70p 253.40p 255.50p 420606
20/04/2015 259.70p 266.24p 257.00p 258.30p 574540
17/04/2015 263.40p 268.28p 261.70p 264.20p 403166
16/04/2015 262.20p 264.70p 259.32p 262.00p 538689
15/04/2015 262.00p 264.10p 258.80p 262.00p 226252
14/04/2015 268.20p 268.20p 262.10p 263.50p 174549
13/04/2015 263.80p 269.32p 263.25p 264.20p 184167
10/04/2015 263.00p 274.50p 261.65p 268.80p 432328
09/04/2015 262.10p 264.88p 257.23p 264.30p 106387
08/04/2015 262.00p 264.00p 255.80p 263.40p 209237
07/04/2015 256.20p 261.70p 253.50p 261.60p 585944
02/04/2015 257.90p 258.97p 253.89p 258.20p 258201
01/04/2015 249.80p 255.80p 249.80p 253.10p 308656
31/03/2015 252.80p 254.56p 247.73p 251.50p 133340
30/03/2015 248.20p 254.50p 248.20p 249.70p 257327
27/03/2015 251.10p 252.60p 248.90p 249.00p 363018
26/03/2015 252.90p 252.90p 248.00p 248.50p 1444183
25/03/2015 254.00p 254.59p 249.90p 250.10p 135555
24/03/2015 251.80p 254.30p 247.90p 250.30p 263639
23/03/2015 255.00p 255.00p 250.94p 251.60p 318784
20/03/2015 244.00p 255.00p 237.54p 255.00p 6732157
19/03/2015 237.00p 244.50p 235.37p 242.50p 651146
18/03/2015 243.90p 243.90p 236.40p 236.40p 215997
17/03/2015 240.10p 241.00p 237.60p 237.60p 145048
16/03/2015 235.90p 241.70p 233.80p 239.00p 375354
13/03/2015 236.30p 240.50p 236.30p 238.10p 215509
12/03/2015 235.10p 239.60p 234.10p 239.40p 162620
11/03/2015 236.20p 239.60p 235.20p 238.10p 172106
10/03/2015 235.70p 240.99p 234.60p 238.20p 1554582
09/03/2015 237.60p 240.00p 233.90p 238.50p 334553
06/03/2015 236.90p 240.70p 230.88p 240.40p 342844
05/03/2015 236.90p 236.90p 231.80p 235.20p 161604
04/03/2015 234.00p 235.10p 230.54p 234.60p 587511
03/03/2015 232.40p 236.60p 230.25p 234.40p 445671
02/03/2015 237.00p 238.50p 232.33p 234.00p 309113
27/02/2015 239.90p 240.50p 237.50p 238.00p 341113
26/02/2015 236.90p 240.00p 236.90p 239.60p 773569
25/02/2015 234.30p 240.00p 234.30p 240.00p 162842
24/02/2015 236.90p 238.50p 234.20p 236.50p 209483
23/02/2015 236.90p 240.91p 234.70p 239.40p 215558
20/02/2015 232.20p 240.16p 229.50p 238.80p 214583
19/02/2015 230.20p 235.00p 227.61p 234.80p 117467
18/02/2015 228.40p 231.20p 227.20p 228.80p 183017
17/02/2015 233.30p 233.30p 228.60p 230.20p 108276
16/02/2015 230.40p 234.04p 229.35p 232.30p 242698
13/02/2015 231.00p 234.20p 228.00p 228.80p 198934
12/02/2015 228.70p 233.30p 228.70p 232.70p 184653
11/02/2015 227.70p 230.50p 225.50p 228.20p 267298
10/02/2015 230.50p 232.00p 227.90p 228.70p 198788
09/02/2015 235.40p 235.90p 228.90p 230.90p 343970
06/02/2015 227.40p 236.30p 225.76p 234.10p 965080
05/02/2015 226.80p 231.37p 226.80p 229.00p 247363
04/02/2015 227.10p 229.39p 225.33p 228.40p 489808
03/02/2015 228.50p 229.63p 223.70p 227.90p 1318503
02/02/2015 214.60p 227.00p 214.60p 227.00p 1547331
30/01/2015 215.40p 217.66p 215.40p 216.50p 192720
29/01/2015 213.60p 217.00p 212.30p 217.00p 186585
28/01/2015 216.90p 216.90p 213.45p 215.00p 185997
27/01/2015 218.50p 218.50p 211.57p 213.80p 297472
26/01/2015 214.20p 215.30p 209.25p 213.50p 296845
23/01/2015 214.80p 214.80p 209.10p 211.00p 444960
22/01/2015 212.10p 212.10p 208.40p 211.90p 636120
21/01/2015 205.60p 211.50p 205.10p 210.00p 2116078
20/01/2015 201.00p 203.30p 200.80p 202.90p 600141
19/01/2015 201.90p 202.00p 198.70p 201.50p 667332
16/01/2015 201.70p 201.70p 197.40p 198.40p 2710708
15/01/2015 203.60p 203.60p 196.90p 199.30p 300107
14/01/2015 201.30p 201.30p 199.00p 199.70p 1282128
13/01/2015 202.70p 202.70p 197.10p 198.00p 264455
12/01/2015 204.50p 204.50p 200.00p 200.00p 953205
09/01/2015 205.00p 205.00p 200.00p 201.00p 211138
08/01/2015 205.00p 205.00p 200.59p 201.80p 183879
07/01/2015 200.00p 202.30p 199.70p 201.30p 212111
06/01/2015 203.50p 203.90p 197.80p 200.00p 403165
05/01/2015 201.00p 203.34p 198.30p 200.00p 225446
02/01/2015 205.00p 205.00p 199.50p 200.80p 168025
31/12/2014 203.30p 205.00p 200.00p 202.20p 106521
30/12/2014 201.80p 203.20p 198.00p 200.00p 435600
29/12/2014 203.80p 203.80p 197.50p 200.00p 465640
24/12/2014 204.20p 204.20p 198.50p 199.90p 46727
23/12/2014 201.80p 201.80p 199.44p 201.10p 134187
22/12/2014 204.60p 204.60p 194.13p 199.10p 918656
19/12/2014 200.40p 211.80p 198.30p 211.80p 1466179
18/12/2014 202.40p 202.40p 199.60p 200.20p 863648
17/12/2014 202.50p 202.60p 200.00p 202.10p 409606
16/12/2014 200.00p 203.92p 200.00p 202.00p 502154
15/12/2014 198.60p 204.38p 198.60p 201.00p 437424
12/12/2014 202.60p 203.48p 200.00p 200.00p 130230
11/12/2014 200.30p 203.70p 199.00p 201.00p 314888
10/12/2014 204.20p 206.90p 201.00p 202.00p 641937
09/12/2014 201.30p 202.50p 199.46p 202.00p 606947
08/12/2014 202.20p 204.27p 199.90p 201.00p 567019
05/12/2014 205.30p 207.58p 200.00p 201.00p 1280859
04/12/2014 204.00p 205.50p 200.50p 201.00p 866681
03/12/2014 202.00p 202.67p 198.50p 201.90p 231944
02/12/2014 201.30p 203.63p 198.62p 200.00p 294467
01/12/2014 202.50p 204.30p 198.60p 200.00p 324723
28/11/2014 200.00p 205.60p 196.70p 205.30p 229665
27/11/2014 203.20p 203.20p 198.40p 202.50p 149882
26/11/2014 202.50p 203.40p 198.20p 200.70p 458188
25/11/2014 205.50p 207.00p 199.60p 199.60p 2742775
24/11/2014 204.90p 205.80p 201.50p 203.40p 312335
21/11/2014 202.50p 205.00p 200.76p 203.70p 146430
20/11/2014 204.30p 205.30p 201.00p 202.00p 178361
19/11/2014 205.20p 206.90p 201.20p 202.00p 273309
18/11/2014 203.60p 206.60p 202.60p 203.50p 331257
17/11/2014 199.00p 203.50p 197.63p 201.20p 152361
14/11/2014 201.60p 202.60p 197.90p 202.60p 181178
13/11/2014 203.00p 204.60p 199.67p 203.00p 234968
12/11/2014 199.50p 203.00p 197.30p 202.30p 455966
11/11/2014 205.50p 205.50p 201.50p 201.70p 391274
10/11/2014 201.70p 204.50p 197.63p 204.30p 243387
07/11/2014 195.30p 206.30p 195.30p 201.00p 710953
06/11/2014 190.90p 194.00p 190.46p 193.40p 162449
05/11/2014 197.00p 197.00p 188.37p 193.70p 286068
04/11/2014 194.00p 194.00p 190.70p 192.80p 197989
03/11/2014 195.50p 195.50p 191.00p 193.30p 243433
31/10/2014 193.00p 196.80p 190.10p 193.20p 353458
30/10/2014 197.30p 197.30p 189.70p 191.50p 311238
29/10/2014 190.00p 196.43p 188.84p 194.60p 269573
28/10/2014 181.50p 189.50p 179.68p 188.00p 753772
27/10/2014 180.00p 182.30p 175.80p 179.00p 603937
24/10/2014 173.00p 179.20p 173.00p 179.00p 699449
23/10/2014 176.00p 176.00p 171.50p 172.00p 976514
22/10/2014 173.80p 178.09p 173.60p 174.70p 456911
21/10/2014 172.50p 178.10p 170.37p 175.00p 358485
20/10/2014 174.00p 176.20p 171.30p 172.50p 268679
17/10/2014 164.80p 174.90p 164.80p 174.90p 491420
16/10/2014 168.70p 170.00p 162.98p 170.00p 629810
15/10/2014 166.40p 171.80p 162.10p 167.00p 751728
14/10/2014 167.70p 170.40p 166.30p 170.00p 149721
13/10/2014 167.70p 170.20p 166.50p 168.00p 198869
10/10/2014 173.00p 173.40p 168.38p 169.00p 230820
09/10/2014 179.90p 179.90p 173.00p 175.00p 266031
08/10/2014 175.00p 176.80p 170.30p 175.40p 189651
07/10/2014 175.00p 175.25p 172.40p 172.60p 158851
06/10/2014 174.50p 175.00p 173.60p 174.00p 176918
03/10/2014 173.90p 174.90p 172.11p 174.50p 168965
02/10/2014 176.90p 176.90p 169.50p 170.00p 244436
01/10/2014 174.60p 174.90p 172.60p 173.10p 141102
30/09/2014 177.00p 177.00p 172.50p 174.90p 240800
29/09/2014 177.40p 178.30p 174.80p 176.50p 281862
26/09/2014 166.70p 176.50p 166.70p 176.00p 141028
25/09/2014 167.00p 171.50p 167.00p 171.00p 454124
24/09/2014 175.00p 175.00p 166.50p 168.50p 485396
23/09/2014 171.00p 173.56p 169.75p 170.00p 151794
22/09/2014 178.00p 179.00p 172.00p 173.50p 294516
19/09/2014 177.00p 181.00p 171.20p 179.50p 2432539
18/09/2014 172.00p 176.30p 169.90p 174.60p 238756
17/09/2014 177.00p 177.00p 170.80p 172.30p 127265
16/09/2014 173.00p 174.50p 170.86p 173.00p 153377
15/09/2014 171.90p 175.00p 171.60p 174.60p 154218
12/09/2014 173.20p 177.38p 173.20p 175.00p 118878
11/09/2014 175.10p 179.25p 174.50p 175.00p 162051
10/09/2014 173.50p 179.64p 172.50p 175.90p 226298
09/09/2014 173.50p 176.65p 173.50p 175.00p 185574
08/09/2014 177.50p 179.94p 173.14p 174.20p 214821

*Close Price adjusted for both dividends and splits