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
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
05/09/2014 179.90p 181.00p 176.10p 179.60p 216655
04/09/2014 177.70p 181.80p 175.10p 179.90p 311521
03/09/2014 185.70p 186.95p 179.90p 181.90p 194906
02/09/2014 185.00p 186.80p 182.00p 185.30p 108593
01/09/2014 180.80p 185.00p 178.60p 184.80p 160034
29/08/2014 178.10p 184.50p 175.90p 180.00p 210225
28/08/2014 180.00p 185.43p 174.00p 182.00p 182890
27/08/2014 188.50p 188.50p 181.10p 182.60p 156749
26/08/2014 180.70p 184.00p 180.30p 182.00p 159145
22/08/2014 184.00p 184.70p 179.40p 179.40p 52566
21/08/2014 180.50p 182.30p 178.25p 181.00p 82465
20/08/2014 182.00p 185.40p 178.00p 180.00p 489712
19/08/2014 179.70p 183.50p 176.17p 181.60p 165278
18/08/2014 182.80p 184.00p 176.30p 178.90p 220656
15/08/2014 186.50p 188.23p 180.77p 181.00p 137293
14/08/2014 189.10p 191.45p 183.62p 185.80p 298598
13/08/2014 187.70p 189.13p 183.16p 189.10p 162668
12/08/2014 190.40p 190.40p 186.88p 187.90p 117100
11/08/2014 187.60p 189.50p 184.20p 187.90p 278732
08/08/2014 189.90p 190.20p 180.60p 186.50p 924224
07/08/2014 179.10p 194.00p 179.10p 190.20p 370930
06/08/2014 181.80p 185.00p 178.10p 183.50p 343270
05/08/2014 180.30p 187.40p 180.30p 185.00p 254420
04/08/2014 181.00p 181.80p 176.70p 181.00p 234863
01/08/2014 178.10p 181.96p 176.70p 179.80p 208923
31/07/2014 183.50p 183.50p 178.30p 178.30p 340852
30/07/2014 175.00p 185.92p 175.00p 182.00p 759857
29/07/2014 174.90p 174.90p 168.82p 170.00p 388016
28/07/2014 182.70p 184.55p 170.10p 170.10p 598343
25/07/2014 182.10p 185.52p 180.70p 183.00p 165855
24/07/2014 183.50p 184.98p 183.08p 183.40p 247973
23/07/2014 187.40p 187.40p 182.20p 183.00p 377760
22/07/2014 186.00p 187.00p 182.70p 186.40p 174271
21/07/2014 184.20p 185.90p 180.88p 184.00p 276481
18/07/2014 185.90p 185.90p 181.66p 183.00p 369037
17/07/2014 175.30p 185.50p 173.43p 184.00p 578255
16/07/2014 179.00p 181.00p 172.80p 175.40p 461765
15/07/2014 182.30p 184.00p 177.70p 178.00p 620911
14/07/2014 184.30p 185.50p 183.00p 184.00p 377492
11/07/2014 183.50p 185.12p 181.00p 184.10p 219565
10/07/2014 180.40p 186.90p 180.40p 184.50p 294456
09/07/2014 185.50p 186.81p 180.00p 182.00p 250391
08/07/2014 185.80p 189.00p 181.86p 184.70p 659856
07/07/2014 198.30p 198.30p 181.30p 184.00p 945495
04/07/2014 202.00p 202.20p 193.40p 195.50p 319254
03/07/2014 204.00p 204.50p 199.40p 199.80p 631274
02/07/2014 202.40p 205.00p 202.40p 204.00p 127170
01/07/2014 203.40p 206.05p 202.00p 203.60p 161773
30/06/2014 202.30p 205.04p 201.75p 205.00p 577232
27/06/2014 205.00p 205.40p 203.90p 204.80p 283103
26/06/2014 206.50p 206.50p 203.00p 204.00p 185379
25/06/2014 205.10p 205.10p 202.00p 203.90p 117988
24/06/2014 205.00p 205.00p 202.00p 203.00p 306713
23/06/2014 209.40p 209.40p 200.35p 204.80p 607009
20/06/2014 206.25p 215.00p 202.25p 207.25p 10462703
19/06/2014 203.25p 210.00p 203.25p 206.50p 710223
18/06/2014 203.50p 211.00p 201.56p 204.00p 934066
17/06/2014 202.25p 208.00p 196.25p 203.50p 3250355
16/06/2014 210.00p 210.00p 201.00p 203.00p 361801
13/06/2014 214.00p 215.19p 206.00p 210.00p 386615
12/06/2014 221.50p 223.75p 210.13p 213.75p 395702
11/06/2014 211.75p 219.25p 211.75p 217.00p 119209
10/06/2014 215.25p 219.50p 207.19p 219.00p 154000
09/06/2014 215.00p 218.00p 214.69p 216.00p 146982
06/06/2014 214.50p 218.50p 213.00p 216.00p 201496
05/06/2014 214.00p 215.00p 206.21p 213.00p 339691
04/06/2014 213.25p 214.37p 209.00p 212.00p 267307
03/06/2014 213.25p 214.54p 207.64p 213.75p 442298
02/06/2014 211.00p 217.00p 206.75p 212.00p 346883
30/05/2014 209.50p 209.50p 206.25p 207.25p 133838
29/05/2014 207.00p 207.00p 196.66p 206.25p 452929
28/05/2014 208.00p 208.00p 202.78p 206.00p 252505
27/05/2014 212.75p 212.75p 204.20p 206.00p 336251
23/05/2014 205.00p 206.00p 202.15p 204.50p 489025
22/05/2014 205.50p 208.26p 198.50p 201.25p 461754
21/05/2014 208.25p 215.00p 200.75p 202.00p 746902
20/05/2014 215.00p 216.50p 209.00p 210.00p 111112
19/05/2014 215.00p 220.00p 208.83p 216.50p 153886
16/05/2014 217.00p 226.71p 209.00p 220.00p 373369
15/05/2014 225.00p 225.00p 213.56p 217.00p 433913
14/05/2014 224.00p 224.75p 222.00p 222.00p 128142
13/05/2014 227.75p 227.75p 220.00p 224.00p 194149
12/05/2014 230.00p 230.00p 216.80p 222.25p 94028
09/05/2014 224.50p 228.50p 221.25p 225.00p 241172
08/05/2014 224.00p 225.00p 222.87p 224.75p 128788
07/05/2014 229.75p 229.75p 217.37p 223.00p 231400
06/05/2014 221.50p 227.97p 217.75p 223.00p 976050
02/05/2014 221.00p 228.75p 221.00p 224.75p 106526
01/05/2014 221.00p 228.50p 221.00p 225.00p 105664
30/04/2014 223.00p 226.25p 222.75p 222.75p 61075
29/04/2014 220.00p 227.52p 216.25p 223.00p 203661
28/04/2014 220.00p 224.00p 217.50p 221.25p 280678
25/04/2014 220.00p 228.25p 220.00p 220.50p 605211
24/04/2014 225.00p 228.00p 220.00p 221.00p 634856
23/04/2014 220.50p 223.25p 216.22p 220.00p 658227
22/04/2014 212.75p 219.45p 210.00p 216.50p 569671
17/04/2014 211.00p 211.00p 207.00p 209.25p 142860
16/04/2014 205.00p 210.00p 199.40p 208.00p 213585
15/04/2014 204.25p 207.75p 200.01p 205.00p 342593
14/04/2014 209.50p 210.50p 192.50p 205.00p 557061
11/04/2014 215.50p 217.75p 193.75p 210.00p 929670
10/04/2014 224.00p 226.60p 208.52p 217.75p 838485
09/04/2014 228.00p 231.50p 223.53p 223.75p 465488
08/04/2014 238.00p 241.19p 224.38p 231.50p 839298
07/04/2014 247.00p 247.00p 237.25p 237.25p 446731
04/04/2014 250.00p 250.00p 240.00p 246.00p 351472
03/04/2014 245.00p 245.50p 238.56p 245.00p 1685190
02/04/2014 240.00p 243.00p 238.25p 243.00p 663638
01/04/2014 241.00p 243.81p 239.75p 240.00p 789759
31/03/2014 235.00p 241.28p 232.50p 240.00p 239258
28/03/2014 236.75p 241.00p 235.00p 241.00p 2373742
27/03/2014 234.75p 238.50p 232.50p 235.00p 654632
26/03/2014 239.75p 240.00p 233.62p 234.75p 1365211
25/03/2014 236.25p 239.71p 232.25p 234.00p 1142232
24/03/2014 244.50p 245.00p 229.00p 237.00p 2032053
21/03/2014 241.00p 246.00p 241.00p 241.00p 1360900
20/03/2014 246.00p 247.39p 240.04p 241.25p 1672872
19/03/2014 245.00p 247.75p 244.00p 246.00p 1481132
18/03/2014 245.25p 248.34p 244.00p 245.00p 1065817
17/03/2014 240.00p 246.75p 237.00p 245.00p 3972202
14/03/2014 236.00p 242.77p 236.00p 239.75p 4197510
13/03/2014 242.00p 245.00p 230.00p 240.00p 31327962
12/03/2014 245.00p 267.46p 225.25p 238.00p 122135952

*Close Price adjusted for both dividends and splits