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
12/03/2025 230.00p 239.20p 230.00p 238.00p 667388
11/03/2025 235.80p 238.00p 234.40p 234.80p 829365
10/03/2025 233.20p 237.40p 232.20p 234.80p 1188197
07/03/2025 235.80p 236.00p 231.60p 232.80p 834960
06/03/2025 235.20p 238.60p 231.80p 235.60p 920578
05/03/2025 234.80p 236.40p 228.40p 233.40p 592134
04/03/2025 233.00p 237.00p 228.60p 228.60p 1070406
03/03/2025 235.00p 239.20p 233.60p 233.80p 587832
28/02/2025 235.60p 242.60p 231.80p 235.20p 2119817
27/02/2025 245.20p 248.20p 235.80p 238.40p 2279661
26/02/2025 231.40p 270.00p 231.40p 248.20p 6930697
25/02/2025 228.00p 232.20p 226.80p 230.40p 2162002
24/02/2025 229.00p 230.40p 227.40p 228.80p 1443320
21/02/2025 229.60p 234.20p 228.00p 228.00p 772283
20/02/2025 224.00p 228.60p 224.00p 227.80p 832997
19/02/2025 226.00p 229.40p 224.80p 225.00p 823291
18/02/2025 225.00p 231.20p 225.00p 226.60p 579840
17/02/2025 231.40p 231.40p 226.40p 227.60p 473404
14/02/2025 229.00p 231.20p 226.80p 227.60p 568606
13/02/2025 230.00p 230.60p 224.80p 228.20p 1203502
12/02/2025 225.80p 230.00p 225.20p 225.60p 1059039
11/02/2025 225.80p 227.80p 223.00p 226.00p 739336
10/02/2025 224.20p 226.80p 222.20p 225.00p 843118
07/02/2025 226.00p 228.20p 223.00p 223.00p 1456205
06/02/2025 227.60p 230.20p 224.60p 226.40p 875029
05/02/2025 222.00p 226.40p 220.40p 225.00p 1378084
04/02/2025 221.40p 226.40p 220.80p 224.20p 895834
03/02/2025 221.20p 225.40p 218.40p 223.80p 1863128
31/01/2025 224.20p 227.80p 222.40p 226.00p 1060063
30/01/2025 219.80p 226.40p 218.80p 225.00p 1419776
29/01/2025 221.60p 229.60p 221.60p 222.40p 1897942
28/01/2025 213.40p 225.21p 207.60p 221.80p 4552994
27/01/2025 210.60p 212.80p 207.80p 210.40p 4149023
24/01/2025 205.60p 213.20p 202.60p 211.00p 1820254
23/01/2025 207.80p 213.40p 202.00p 204.20p 1514839
22/01/2025 210.00p 213.40p 206.40p 207.20p 1177208
21/01/2025 205.60p 211.60p 205.60p 210.60p 1284944
20/01/2025 209.00p 213.41p 206.40p 209.80p 1118820
17/01/2025 213.20p 213.40p 207.00p 207.00p 2620769
16/01/2025 206.80p 211.40p 205.20p 211.40p 1020874
15/01/2025 201.00p 206.40p 200.60p 205.80p 937020
14/01/2025 200.20p 202.40p 198.40p 199.80p 803450
13/01/2025 195.00p 200.40p 193.90p 200.20p 968746
10/01/2025 200.60p 201.20p 195.20p 195.20p 915295
09/01/2025 197.70p 201.40p 196.90p 200.60p 1458515
08/01/2025 203.60p 205.20p 197.00p 198.20p 1514485
07/01/2025 204.60p 208.60p 203.20p 205.00p 2288424
06/01/2025 206.00p 214.00p 204.60p 205.40p 2616257
03/01/2025 202.20p 209.00p 202.20p 204.60p 786836
02/01/2025 207.00p 211.60p 203.60p 203.60p 627194
31/12/2024 201.60p 207.40p 201.60p 205.60p 245214
30/12/2024 206.80p 207.00p 202.60p 204.60p 1107319
27/12/2024 215.20p 215.20p 206.80p 208.00p 456621
24/12/2024 209.00p 211.00p 207.40p 211.00p 447077
23/12/2024 207.00p 208.80p 205.20p 207.40p 827930
20/12/2024 207.00p 209.80p 204.60p 207.20p 2501531
19/12/2024 210.60p 211.40p 207.00p 208.60p 1789077
18/12/2024 211.60p 214.80p 211.00p 212.60p 1292250
17/12/2024 216.60p 219.20p 213.00p 213.00p 1823166
16/12/2024 223.60p 225.20p 219.00p 219.00p 895261
13/12/2024 228.80p 230.00p 223.80p 224.60p 898877
12/12/2024 229.40p 231.60p 228.60p 229.00p 866947
11/12/2024 232.40p 233.20p 228.40p 228.40p 1009500
10/12/2024 231.20p 233.60p 229.40p 232.20p 815043
09/12/2024 236.00p 236.00p 227.78p 232.80p 1466099
06/12/2024 226.80p 233.76p 224.00p 232.60p 1379665
05/12/2024 235.20p 240.40p 225.20p 226.40p 1700155
04/12/2024 237.00p 241.60p 235.00p 237.00p 1532093
03/12/2024 234.40p 237.60p 234.00p 234.20p 1111066
02/12/2024 237.20p 239.20p 230.47p 234.60p 2336382
29/11/2024 237.20p 241.60p 229.62p 232.60p 4555055
28/11/2024 236.00p 246.80p 228.61p 232.80p 4437608
27/11/2024 269.00p 270.20p 228.32p 230.00p 6305949
26/11/2024 275.80p 284.20p 274.40p 277.00p 965153
25/11/2024 281.20p 282.60p 274.00p 279.20p 862553
22/11/2024 272.00p 282.80p 272.00p 280.00p 745364
21/11/2024 273.00p 286.40p 273.00p 278.20p 2303888
20/11/2024 283.80p 288.35p 276.40p 280.00p 1434339
19/11/2024 292.00p 293.20p 280.60p 283.60p 1477793
18/11/2024 287.40p 290.40p 283.40p 284.60p 785688
15/11/2024 293.80p 294.40p 285.00p 285.40p 780938
14/11/2024 285.60p 288.60p 280.00p 285.00p 701428
13/11/2024 285.60p 290.20p 278.20p 281.40p 902820
12/11/2024 279.60p 287.40p 279.00p 285.20p 1087951
11/11/2024 307.20p 307.20p 282.80p 283.80p 2361719
08/11/2024 307.20p 309.00p 298.80p 298.80p 782043
07/11/2024 297.00p 307.20p 296.60p 307.20p 804427
06/11/2024 309.00p 309.00p 297.40p 298.80p 778464
05/11/2024 301.80p 305.60p 300.20p 300.20p 1058138
04/11/2024 292.60p 303.20p 292.60p 302.40p 816236
01/11/2024 290.80p 304.60p 290.80p 298.00p 710507
31/10/2024 295.60p 304.40p 291.80p 296.20p 2375897
30/10/2024 295.00p 306.40p 295.00p 302.40p 1233373
29/10/2024 306.20p 309.00p 296.40p 296.60p 687420
28/10/2024 300.80p 308.40p 300.80p 305.80p 715371
25/10/2024 300.00p 305.80p 297.60p 300.40p 1751589
24/10/2024 297.40p 304.00p 297.40p 301.60p 3007288
23/10/2024 310.00p 310.00p 300.20p 301.60p 1291389
22/10/2024 308.40p 308.40p 300.00p 302.80p 4358847
21/10/2024 303.80p 316.40p 300.60p 302.80p 514470
18/10/2024 312.00p 314.20p 305.40p 306.60p 566168
17/10/2024 315.00p 316.40p 309.80p 312.80p 890698
16/10/2024 312.00p 314.40p 307.70p 311.60p 868383
15/10/2024 307.40p 312.00p 307.00p 308.00p 430060
14/10/2024 309.20p 310.60p 305.80p 308.60p 398710
11/10/2024 307.40p 310.60p 305.20p 308.20p 470043
10/10/2024 307.20p 310.00p 304.20p 307.00p 544277
09/10/2024 312.00p 312.00p 303.80p 308.20p 4340908
08/10/2024 310.80p 310.80p 300.80p 305.00p 3798850
07/10/2024 302.20p 311.80p 300.00p 302.80p 200987
04/10/2024 300.00p 306.40p 300.00p 302.80p 191266
03/10/2024 300.80p 304.60p 295.80p 300.20p 240510
02/10/2024 308.00p 308.00p 296.60p 300.80p 413784
01/10/2024 312.00p 313.20p 295.20p 300.00p 324672
30/09/2024 315.00p 315.00p 304.00p 305.40p 467206
27/09/2024 310.20p 314.80p 302.40p 309.00p 905019
26/09/2024 295.00p 312.80p 295.00p 306.40p 540458
25/09/2024 301.00p 303.20p 295.60p 300.20p 463910
24/09/2024 296.00p 307.20p 295.60p 299.00p 432391
23/09/2024 308.40p 308.40p 297.60p 300.00p 366512
20/09/2024 317.00p 317.00p 297.00p 298.40p 1700966
19/09/2024 306.60p 314.60p 301.60p 302.80p 1969753
18/09/2024 306.60p 308.20p 298.00p 302.80p 1486978
17/09/2024 299.20p 308.80p 298.60p 305.40p 1883638
16/09/2024 304.00p 304.20p 297.00p 298.40p 797056
13/09/2024 300.00p 306.20p 295.40p 303.00p 1102399
12/09/2024 307.00p 307.00p 295.40p 299.20p 491670
11/09/2024 296.80p 306.00p 296.60p 300.20p 302074
10/09/2024 301.00p 308.20p 299.20p 299.20p 868271
09/09/2024 312.00p 312.00p 303.80p 303.80p 343586
06/09/2024 313.00p 314.80p 303.40p 303.40p 478952
05/09/2024 303.00p 313.00p 303.00p 311.80p 549670
04/09/2024 303.00p 307.00p 300.00p 305.60p 446673
03/09/2024 310.00p 310.00p 303.60p 306.00p 310776
02/09/2024 302.00p 313.20p 295.40p 304.20p 436333
30/08/2024 300.40p 309.80p 300.40p 308.60p 772701
29/08/2024 303.20p 306.00p 296.00p 303.00p 323372
28/08/2024 305.80p 309.00p 302.40p 302.40p 817187
27/08/2024 306.40p 309.40p 300.20p 307.00p 467990
23/08/2024 308.00p 309.80p 305.20p 307.40p 503081
22/08/2024 305.00p 310.40p 302.80p 308.80p 479695
21/08/2024 295.00p 304.00p 295.00p 304.00p 1768071
20/08/2024 302.00p 302.00p 290.20p 298.40p 215000
19/08/2024 292.40p 302.00p 292.40p 299.00p 114047
16/08/2024 297.00p 299.00p 293.80p 299.00p 399048
15/08/2024 298.40p 299.40p 284.20p 297.00p 350579
14/08/2024 291.60p 299.60p 289.60p 293.00p 404208
13/08/2024 294.00p 294.00p 288.40p 292.40p 346024
12/08/2024 288.00p 293.40p 284.20p 289.40p 330651
09/08/2024 288.40p 293.60p 287.80p 290.40p 224909
08/08/2024 294.00p 294.00p 284.80p 288.40p 495883
07/08/2024 288.00p 298.80p 283.20p 292.60p 575575
06/08/2024 288.60p 311.20p 286.20p 290.00p 858238
05/08/2024 288.00p 295.20p 280.80p 288.00p 1901558
02/08/2024 292.60p 303.80p 288.31p 289.00p 1116109
01/08/2024 310.00p 310.00p 299.00p 301.00p 1106362
31/07/2024 316.20p 316.20p 304.80p 306.80p 746450
30/07/2024 312.20p 317.80p 297.40p 306.80p 617392
29/07/2024 304.80p 319.00p 303.80p 305.00p 519526
26/07/2024 300.40p 313.20p 293.20p 310.20p 531204
25/07/2024 293.20p 303.60p 290.80p 299.00p 673672
24/07/2024 304.80p 304.80p 297.60p 298.80p 640574
23/07/2024 300.20p 309.80p 300.00p 301.60p 508421
22/07/2024 314.80p 317.40p 303.40p 308.60p 640984
19/07/2024 310.20p 319.40p 305.60p 306.80p 762918
18/07/2024 304.00p 316.00p 302.20p 312.80p 1016014
17/07/2024 304.00p 309.80p 298.20p 301.80p 563525
16/07/2024 310.00p 310.00p 303.00p 305.40p 1685296
15/07/2024 304.20p 306.80p 302.00p 306.00p 776856
12/07/2024 304.60p 307.00p 300.40p 307.00p 1327921
11/07/2024 295.20p 300.40p 292.80p 299.80p 1730044
10/07/2024 290.00p 299.40p 287.60p 295.80p 1689746
09/07/2024 307.80p 307.80p 291.80p 291.80p 1774160
08/07/2024 293.00p 306.40p 293.00p 301.60p 845508
05/07/2024 303.40p 305.00p 293.60p 298.60p 7518466
04/07/2024 293.00p 300.80p 293.00p 295.80p 830372
03/07/2024 295.00p 299.00p 291.80p 294.60p 800598
02/07/2024 301.40p 303.80p 291.32p 296.80p 2505391
01/07/2024 305.60p 305.60p 295.00p 299.40p 615479
28/06/2024 301.40p 303.00p 295.40p 295.40p 588582
27/06/2024 303.00p 308.20p 298.20p 299.20p 528178
26/06/2024 306.60p 308.20p 298.00p 301.80p 946579
25/06/2024 309.40p 310.42p 302.40p 302.80p 656277
24/06/2024 305.00p 311.00p 295.40p 310.80p 1114871
21/06/2024 300.40p 303.00p 298.00p 300.80p 2845270
20/06/2024 304.40p 305.00p 275.00p 301.00p 464989
19/06/2024 300.00p 301.20p 294.62p 301.20p 616159
18/06/2024 290.00p 298.00p 290.00p 298.00p 707426
17/06/2024 289.60p 296.00p 289.20p 294.40p 389338
14/06/2024 291.00p 292.40p 287.60p 291.20p 487290
13/06/2024 297.60p 298.00p 291.40p 291.40p 428670
12/06/2024 295.80p 299.20p 294.20p 296.60p 692941
11/06/2024 302.00p 306.00p 293.20p 295.40p 451350
10/06/2024 305.00p 311.80p 299.20p 303.00p 707717
07/06/2024 314.60p 317.00p 308.00p 308.00p 1812328
06/06/2024 311.60p 314.20p 305.20p 314.20p 908825
05/06/2024 320.00p 321.20p 315.00p 318.20p 1817027
04/06/2024 321.20p 326.00p 312.60p 319.20p 1345772
03/06/2024 303.60p 322.80p 302.60p 322.60p 2073561
31/05/2024 297.20p 303.80p 294.40p 296.20p 1737641

*Close Price adjusted for both dividends and splits