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
31/05/2023 381.20p 382.60p 369.80p 375.00p 2556548
30/05/2023 358.60p 377.60p 355.45p 376.40p 2892606
26/05/2023 350.20p 373.60p 342.80p 357.80p 1626432
25/05/2023 369.00p 375.60p 346.20p 357.60p 805695
24/05/2023 378.00p 390.00p 366.80p 367.20p 1530395
23/05/2023 395.00p 395.00p 368.60p 372.40p 890161
22/05/2023 395.00p 395.00p 379.40p 379.40p 1013428
19/05/2023 395.00p 395.00p 382.40p 384.00p 372793
18/05/2023 395.00p 395.00p 380.40p 388.00p 516002
17/05/2023 395.00p 395.00p 377.00p 382.00p 524558
16/05/2023 389.60p 393.20p 387.60p 388.80p 521706
15/05/2023 389.60p 393.20p 387.00p 391.00p 408482
12/05/2023 396.00p 396.00p 388.40p 389.40p 420247
11/05/2023 399.40p 399.40p 389.20p 395.00p 1568344
10/05/2023 390.80p 390.80p 384.00p 389.40p 886108
09/05/2023 391.20p 392.20p 384.60p 387.60p 1987097
05/05/2023 389.80p 393.20p 384.40p 386.40p 529421
04/05/2023 395.00p 395.00p 383.60p 386.80p 1000109
03/05/2023 400.00p 400.00p 387.60p 389.00p 638886
02/05/2023 381.40p 392.60p 380.70p 390.60p 2759495
28/04/2023 381.60p 387.00p 381.20p 385.60p 829677
27/04/2023 386.00p 387.00p 378.80p 382.60p 388960
26/04/2023 386.80p 389.80p 376.00p 384.60p 895153
25/04/2023 383.80p 384.40p 375.00p 379.00p 642044
24/04/2023 383.00p 387.20p 379.20p 383.80p 709653
21/04/2023 376.00p 381.80p 374.20p 381.80p 898586
20/04/2023 378.80p 378.80p 375.00p 377.60p 379514
19/04/2023 378.80p 382.20p 372.60p 378.00p 332777
18/04/2023 380.00p 380.00p 375.00p 377.00p 547273
17/04/2023 379.40p 380.60p 373.00p 375.00p 691885
14/04/2023 386.80p 386.80p 373.80p 377.60p 378250
13/04/2023 374.80p 378.40p 366.00p 372.00p 1197272
12/04/2023 378.60p 380.60p 371.52p 376.00p 346202
11/04/2023 352.60p 377.80p 352.60p 376.80p 270877
06/04/2023 387.20p 387.20p 364.58p 366.80p 370080
05/04/2023 373.00p 376.40p 368.15p 370.60p 337597
04/04/2023 374.00p 376.60p 368.60p 371.00p 330682
03/04/2023 380.00p 380.00p 365.80p 372.20p 552787
31/03/2023 377.20p 377.20p 362.40p 369.00p 893586
30/03/2023 370.00p 370.80p 358.80p 361.00p 653573
29/03/2023 370.00p 370.00p 356.00p 362.40p 880111
28/03/2023 370.00p 370.00p 359.20p 361.60p 412916
27/03/2023 363.60p 366.00p 358.40p 364.00p 507433
24/03/2023 361.80p 361.80p 351.20p 360.20p 864602
23/03/2023 369.60p 369.60p 349.40p 356.80p 254099
22/03/2023 355.40p 356.20p 352.60p 355.60p 817169
21/03/2023 355.40p 361.00p 354.60p 354.60p 528107
20/03/2023 336.00p 357.40p 336.00p 354.20p 387223
17/03/2023 370.60p 370.60p 347.40p 350.60p 1401517
16/03/2023 364.80p 364.80p 349.40p 353.20p 1031260
15/03/2023 369.40p 369.40p 352.20p 356.40p 1169146
14/03/2023 367.40p 370.80p 357.20p 364.40p 1607104
13/03/2023 365.60p 372.40p 359.20p 363.00p 2426831
10/03/2023 371.80p 375.60p 365.60p 371.20p 1335189
09/03/2023 374.80p 381.00p 367.00p 379.00p 1848184
08/03/2023 392.00p 392.00p 378.60p 379.80p 795192
07/03/2023 385.00p 391.24p 384.60p 385.00p 804448
06/03/2023 386.00p 389.60p 380.20p 386.20p 515843
03/03/2023 389.40p 391.80p 384.80p 386.00p 3206111
02/03/2023 378.20p 393.40p 378.20p 392.80p 855163
01/03/2023 385.60p 392.20p 382.80p 388.60p 2421528
28/02/2023 380.00p 390.60p 380.00p 387.00p 2112746
27/02/2023 383.00p 393.00p 380.15p 393.00p 1048764
24/02/2023 382.80p 386.60p 382.00p 383.60p 331027
23/02/2023 384.00p 386.20p 376.00p 383.00p 1393419
22/02/2023 374.60p 383.00p 374.60p 379.00p 1151818
21/02/2023 376.60p 382.20p 376.00p 380.20p 591993
20/02/2023 365.00p 379.95p 360.20p 378.80p 343322
17/02/2023 385.00p 385.00p 371.40p 380.20p 425171
16/02/2023 382.80p 382.80p 371.60p 376.20p 483734
15/02/2023 375.00p 380.60p 368.60p 379.00p 810855
14/02/2023 370.20p 373.00p 367.80p 370.00p 382634
13/02/2023 366.40p 372.20p 366.20p 371.20p 472870
10/02/2023 379.40p 379.40p 365.50p 370.00p 684758
09/02/2023 377.00p 379.80p 371.70p 375.00p 592664
08/02/2023 371.60p 379.80p 370.40p 375.00p 500356
07/02/2023 377.40p 378.00p 365.20p 373.00p 3369906
06/02/2023 388.00p 388.00p 366.60p 374.20p 911850
03/02/2023 370.40p 377.40p 364.60p 376.00p 1208221
02/02/2023 354.60p 373.00p 351.80p 372.60p 2828169
01/02/2023 352.40p 360.60p 350.00p 359.40p 2683119
31/01/2023 342.00p 375.80p 340.33p 352.40p 5583410
30/01/2023 333.80p 334.60p 323.20p 331.40p 648642
27/01/2023 340.00p 342.60p 333.51p 333.80p 1105326
26/01/2023 340.00p 341.60p 337.60p 338.40p 573808
25/01/2023 336.80p 339.40p 332.60p 338.20p 1204570
24/01/2023 332.00p 337.37p 325.80p 336.60p 397490
23/01/2023 336.40p 336.40p 328.14p 333.00p 1044185
20/01/2023 320.00p 331.00p 320.00p 329.60p 273393
19/01/2023 325.80p 334.00p 324.20p 325.00p 2112342
18/01/2023 320.00p 340.60p 320.00p 334.60p 2026529
17/01/2023 350.00p 350.00p 330.00p 334.60p 2701722
16/01/2023 328.60p 339.20p 327.20p 337.20p 857956
13/01/2023 325.80p 328.40p 318.00p 327.20p 2312020
12/01/2023 315.40p 327.60p 304.60p 325.80p 3914110
11/01/2023 314.00p 323.00p 311.80p 322.00p 2131901
10/01/2023 306.60p 315.87p 306.20p 313.20p 4261115
09/01/2023 315.00p 315.00p 309.00p 311.00p 3117273
06/01/2023 305.40p 309.20p 302.00p 309.20p 1623069
05/01/2023 283.60p 307.60p 283.60p 305.00p 2133374
04/01/2023 305.00p 305.00p 293.00p 298.20p 1399881
03/01/2023 285.00p 295.60p 285.00p 294.80p 1873163
30/12/2022 285.60p 295.40p 281.80p 283.60p 280572
29/12/2022 275.00p 285.40p 275.00p 284.20p 2819196
28/12/2022 275.00p 283.64p 275.00p 282.00p 611586
23/12/2022 278.00p 280.94p 277.20p 278.80p 404848
22/12/2022 270.00p 282.34p 270.00p 276.80p 1272725
21/12/2022 265.00p 281.00p 265.00p 278.80p 1161367
20/12/2022 271.20p 275.31p 269.20p 274.00p 2550883
19/12/2022 270.00p 274.40p 268.00p 273.40p 2100397
16/12/2022 268.00p 269.40p 262.40p 268.40p 3297131
15/12/2022 280.20p 280.20p 270.60p 272.20p 1208697
14/12/2022 275.00p 277.40p 273.40p 275.20p 1043816
13/12/2022 265.60p 282.00p 265.60p 274.40p 1319423
12/12/2022 273.00p 277.00p 267.94p 270.80p 927744
09/12/2022 265.80p 276.60p 264.62p 274.60p 798437
08/12/2022 276.20p 280.46p 264.20p 269.80p 1215821
07/12/2022 285.00p 285.00p 272.20p 275.60p 2371667
06/12/2022 275.00p 280.40p 274.20p 276.60p 1274176
05/12/2022 274.00p 281.80p 265.40p 277.40p 1846963
02/12/2022 269.80p 275.00p 261.73p 271.60p 2255084
01/12/2022 262.80p 268.40p 259.20p 265.20p 1871036
30/11/2022 272.80p 272.80p 263.20p 263.40p 4106040
29/11/2022 260.00p 271.77p 260.00p 264.80p 1994586
28/11/2022 273.20p 281.40p 269.93p 270.00p 1299833
25/11/2022 285.00p 289.80p 276.40p 276.40p 1182829
24/11/2022 300.00p 300.00p 286.00p 287.60p 1119875
23/11/2022 290.00p 302.20p 274.80p 288.60p 2747312
22/11/2022 303.60p 310.40p 298.80p 304.00p 1571705
21/11/2022 300.80p 306.80p 297.60p 306.60p 1852476
18/11/2022 294.80p 302.20p 294.00p 301.00p 9000460
17/11/2022 299.00p 303.20p 294.80p 297.20p 428121
16/11/2022 300.00p 307.78p 296.20p 299.00p 608997
15/11/2022 312.80p 312.80p 304.37p 308.20p 647285
14/11/2022 316.60p 316.60p 303.00p 311.20p 655168
11/11/2022 306.40p 315.76p 306.40p 312.20p 1126015
10/11/2022 275.80p 307.20p 275.80p 303.80p 632400
09/11/2022 291.80p 293.00p 284.60p 288.40p 729165
08/11/2022 280.00p 290.80p 280.00p 290.20p 2507078
07/11/2022 284.00p 290.40p 279.60p 287.80p 405640
04/11/2022 270.00p 286.60p 270.00p 284.40p 932542
03/11/2022 278.80p 280.40p 272.20p 275.80p 767256
02/11/2022 289.80p 292.20p 277.80p 279.60p 2544991
01/11/2022 292.80p 299.60p 290.80p 293.60p 1126466
31/10/2022 280.60p 291.20p 277.00p 287.80p 537476
28/10/2022 291.80p 297.40p 284.20p 284.20p 485133
27/10/2022 286.40p 299.20p 286.40p 298.00p 1069517
26/10/2022 289.80p 295.20p 280.20p 289.60p 466400
25/10/2022 282.00p 284.20p 265.80p 282.60p 677196
24/10/2022 277.20p 277.20p 266.20p 269.60p 602344
21/10/2022 268.80p 279.33p 267.71p 270.80p 943875
20/10/2022 276.20p 283.25p 272.40p 281.80p 3203540
19/10/2022 291.20p 292.72p 277.60p 280.00p 926226
18/10/2022 288.60p 293.80p 285.50p 291.20p 830151
17/10/2022 272.60p 287.40p 272.60p 285.80p 1213283
14/10/2022 277.60p 285.20p 272.00p 280.20p 762202
13/10/2022 270.00p 281.20p 260.60p 273.80p 764024
12/10/2022 267.00p 268.40p 258.60p 264.20p 905224
11/10/2022 261.20p 268.40p 257.60p 265.40p 1155035
10/10/2022 258.80p 266.40p 254.80p 260.80p 715053
07/10/2022 278.00p 278.00p 259.80p 264.20p 1435346
06/10/2022 262.80p 274.20p 262.80p 270.20p 2056565
05/10/2022 277.20p 277.80p 267.00p 269.80p 973319
04/10/2022 268.00p 284.35p 268.00p 276.60p 774007
03/10/2022 260.00p 276.20p 260.00p 273.40p 1853028
30/09/2022 258.00p 269.60p 258.00p 264.00p 2280563
29/09/2022 290.00p 290.00p 257.40p 257.80p 2325433
28/09/2022 282.60p 292.40p 274.00p 288.00p 1913609
27/09/2022 309.00p 309.00p 292.60p 292.60p 763526
26/09/2022 309.00p 309.00p 297.00p 305.40p 715870
23/09/2022 304.80p 304.80p 296.40p 299.40p 594639
22/09/2022 310.00p 310.00p 298.00p 299.40p 602401
21/09/2022 297.20p 306.20p 297.20p 304.60p 537157
20/09/2022 310.20p 314.40p 298.60p 303.40p 1117954
16/09/2022 298.40p 310.00p 298.40p 307.00p 1327397
15/09/2022 309.60p 315.20p 304.56p 309.20p 1196984
14/09/2022 303.60p 320.40p 303.60p 310.60p 890042
13/09/2022 333.40p 335.20p 316.20p 316.20p 1483498
12/09/2022 318.00p 333.20p 318.00p 331.00p 1123574
09/09/2022 325.20p 325.20p 311.96p 321.00p 1289869
08/09/2022 306.60p 314.60p 299.60p 310.80p 1367587
07/09/2022 319.40p 321.16p 312.00p 313.20p 1489317
06/09/2022 316.80p 328.40p 315.00p 319.20p 2812248
05/09/2022 304.00p 313.60p 304.00p 310.80p 1283247
02/09/2022 320.20p 320.20p 302.60p 309.40p 929548
01/09/2022 327.20p 327.20p 304.40p 305.00p 754547
31/08/2022 328.40p 328.40p 315.80p 317.00p 1559357
30/08/2022 312.40p 324.00p 312.20p 322.00p 685280
26/08/2022 321.40p 327.36p 314.00p 317.20p 986960
25/08/2022 320.00p 324.40p 315.00p 319.00p 1010409
24/08/2022 325.00p 332.28p 318.40p 321.60p 1302564
23/08/2022 334.20p 344.40p 325.40p 326.40p 1124080
22/08/2022 346.20p 346.20p 333.13p 337.20p 1013176
19/08/2022 354.80p 355.80p 337.60p 337.60p 997366
18/08/2022 347.60p 370.72p 347.60p 356.80p 4257059
17/08/2022 382.00p 385.20p 365.00p 365.20p 1637803
16/08/2022 370.00p 383.00p 364.00p 382.40p 1578970
15/08/2022 362.60p 366.00p 353.00p 365.80p 918360
12/08/2022 352.40p 355.00p 346.40p 352.80p 705717
11/08/2022 349.60p 363.56p 349.60p 352.40p 1064064

*Close Price adjusted for both dividends and splits