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
30/05/2024 279.00p 299.00p 274.60p 298.40p 1784604
29/05/2024 280.00p 299.20p 272.00p 279.00p 1487751
28/05/2024 277.40p 285.60p 275.00p 283.40p 999622
24/05/2024 274.40p 281.51p 272.40p 274.80p 773412
23/05/2024 280.20p 284.60p 261.80p 276.20p 1335728
22/05/2024 300.80p 301.40p 282.20p 282.80p 501154
21/05/2024 288.60p 302.20p 288.60p 300.60p 2116475
20/05/2024 295.00p 298.20p 290.82p 296.20p 1135708
17/05/2024 292.20p 293.20p 289.40p 292.00p 1225458
16/05/2024 293.60p 295.20p 291.20p 291.40p 667716
15/05/2024 297.60p 300.00p 289.20p 295.00p 1688768
14/05/2024 296.00p 299.80p 294.40p 295.00p 304696
13/05/2024 306.00p 306.00p 293.80p 296.00p 295182
10/05/2024 289.40p 304.20p 289.40p 301.60p 491614
09/05/2024 295.80p 302.60p 289.80p 296.60p 640494
08/05/2024 300.00p 301.00p 292.80p 298.40p 1313914
07/05/2024 301.40p 303.88p 290.80p 295.00p 703695
03/05/2024 290.20p 298.60p 290.20p 296.00p 654315
02/05/2024 295.60p 295.60p 285.60p 291.80p 633871
01/05/2024 296.00p 296.00p 283.40p 289.40p 339990
30/04/2024 284.60p 295.00p 284.60p 292.20p 835689
29/04/2024 280.00p 294.00p 262.00p 294.00p 981126
26/04/2024 280.60p 288.60p 280.60p 286.60p 399400
25/04/2024 280.00p 288.80p 280.00p 283.00p 401526
24/04/2024 290.00p 290.00p 277.40p 283.40p 312237
23/04/2024 279.20p 289.20p 277.80p 287.80p 346810
22/04/2024 283.00p 285.80p 273.20p 282.60p 235451
19/04/2024 272.80p 278.80p 272.80p 276.20p 751845
18/04/2024 272.00p 281.20p 268.40p 279.00p 250293
17/04/2024 277.20p 278.31p 274.00p 276.40p 553532
16/04/2024 278.00p 280.00p 275.00p 276.00p 716454
15/04/2024 280.20p 282.80p 270.20p 282.00p 476947
12/04/2024 279.00p 281.40p 277.55p 279.60p 794387
11/04/2024 275.20p 284.60p 273.40p 277.60p 293102
10/04/2024 274.80p 281.60p 274.60p 276.40p 697022
09/04/2024 273.00p 276.60p 270.43p 276.20p 533837
08/04/2024 269.40p 273.60p 263.20p 273.20p 342294
05/04/2024 269.00p 270.40p 265.80p 270.00p 476900
04/04/2024 275.00p 275.00p 264.80p 269.20p 1441770
03/04/2024 261.60p 266.60p 260.00p 265.60p 417091
02/04/2024 277.80p 279.40p 259.80p 259.80p 1465536
28/03/2024 270.00p 273.40p 268.00p 268.40p 970965
27/03/2024 273.40p 275.40p 261.74p 270.00p 2279912
26/03/2024 261.00p 272.60p 261.00p 272.60p 510963
25/03/2024 263.80p 265.40p 261.20p 265.40p 853047
22/03/2024 264.00p 269.20p 264.00p 266.20p 590620
21/03/2024 261.40p 267.80p 259.00p 265.40p 873591
20/03/2024 255.40p 255.60p 255.40p 258.00p 453732
19/03/2024 255.40p 260.40p 254.00p 255.60p 949885
18/03/2024 253.40p 261.40p 251.00p 257.80p 751113
15/03/2024 267.40p 272.80p 251.60p 254.40p 2589750
14/03/2024 272.60p 274.00p 255.80p 257.20p 882076
13/03/2024 266.80p 273.19p 265.60p 272.60p 1228525
12/03/2024 267.60p 274.60p 252.20p 265.40p 1734133
11/03/2024 278.80p 285.00p 275.20p 275.20p 540899
08/03/2024 288.80p 288.80p 275.00p 279.40p 402371
07/03/2024 283.20p 283.20p 273.00p 279.20p 751871
06/03/2024 273.80p 287.20p 265.00p 273.60p 1158856
05/03/2024 278.60p 288.40p 264.60p 267.20p 453123
04/03/2024 277.20p 278.20p 269.60p 270.20p 453869
01/03/2024 272.00p 279.60p 271.80p 277.20p 612900
29/02/2024 276.60p 291.60p 270.80p 276.20p 1566446
28/02/2024 293.20p 294.40p 273.40p 276.00p 2133371
27/02/2024 283.20p 287.00p 282.40p 282.80p 1790803
26/02/2024 292.00p 294.60p 283.20p 283.60p 1439079
23/02/2024 290.00p 294.00p 285.00p 292.40p 1025978
22/02/2024 294.00p 294.80p 288.20p 288.20p 4565612
21/02/2024 294.00p 295.80p 290.40p 291.80p 449728
20/02/2024 300.00p 300.00p 287.60p 293.40p 529839
19/02/2024 297.00p 297.00p 289.40p 292.40p 799658
16/02/2024 287.40p 295.00p 283.80p 290.60p 1291411
15/02/2024 285.80p 292.00p 285.80p 288.80p 530695
14/02/2024 283.40p 289.20p 283.40p 287.80p 944461
13/02/2024 284.40p 299.80p 282.60p 284.60p 1199303
12/02/2024 289.40p 289.40p 281.60p 284.80p 3685912
09/02/2024 286.00p 286.00p 281.60p 282.20p 1921872
08/02/2024 281.20p 285.80p 280.00p 282.40p 3206214
07/02/2024 292.00p 295.00p 278.80p 282.00p 1181490
06/02/2024 276.20p 283.80p 275.20p 280.40p 1690908
05/02/2024 269.80p 283.00p 266.00p 276.00p 1092206
02/02/2024 265.00p 270.80p 263.60p 269.40p 1217745
01/02/2024 273.40p 276.40p 261.60p 263.40p 1746718
31/01/2024 285.00p 307.20p 279.60p 280.20p 2376160
30/01/2024 276.00p 294.00p 273.20p 293.40p 2079928
29/01/2024 308.00p 308.00p 293.00p 293.00p 964369
26/01/2024 297.60p 307.80p 296.60p 299.00p 1055051
25/01/2024 308.00p 308.00p 294.40p 297.60p 1508989
24/01/2024 313.00p 313.00p 295.00p 297.40p 433287
23/01/2024 313.00p 313.00p 298.20p 298.60p 1271621
22/01/2024 300.00p 312.00p 296.80p 302.40p 2581482
19/01/2024 295.00p 305.80p 295.00p 296.80p 819074
18/01/2024 292.60p 302.60p 292.60p 298.80p 603575
17/01/2024 315.60p 315.60p 292.80p 295.80p 716893
16/01/2024 296.20p 303.00p 294.82p 298.80p 803582
15/01/2024 299.00p 313.20p 296.20p 297.00p 491489
12/01/2024 320.00p 320.00p 307.08p 307.80p 498633
11/01/2024 312.60p 314.40p 307.20p 308.60p 427706
10/01/2024 311.20p 319.60p 307.20p 311.60p 632124
09/01/2024 320.00p 320.00p 308.00p 308.60p 668131
08/01/2024 300.00p 319.20p 300.00p 310.60p 452217
05/01/2024 300.00p 311.20p 300.00p 305.00p 474995
04/01/2024 320.00p 320.00p 303.80p 308.40p 428318
03/01/2024 312.00p 316.40p 305.00p 305.00p 1103656
02/01/2024 319.80p 320.80p 307.80p 309.40p 846282
29/12/2023 325.00p 325.00p 313.40p 318.20p 266972
28/12/2023 328.00p 328.00p 310.00p 321.80p 441625
27/12/2023 320.00p 323.80p 306.20p 320.20p 419262
22/12/2023 312.60p 319.00p 308.00p 319.00p 238813
21/12/2023 317.00p 318.40p 307.32p 317.00p 509829
20/12/2023 315.00p 317.00p 308.60p 315.40p 777642
19/12/2023 310.00p 315.00p 305.60p 308.80p 1828247
18/12/2023 300.60p 309.00p 290.60p 308.40p 584279
15/12/2023 308.60p 314.60p 301.80p 304.60p 1856683
14/12/2023 296.40p 313.60p 289.80p 308.60p 743481
13/12/2023 303.60p 309.60p 297.20p 300.40p 586229
12/12/2023 302.00p 314.20p 302.00p 306.60p 975864
11/12/2023 316.00p 318.80p 302.20p 309.60p 1680604
08/12/2023 317.20p 317.20p 304.20p 310.40p 739941
07/12/2023 310.00p 312.80p 302.20p 304.60p 708256
06/12/2023 314.00p 319.00p 313.00p 313.80p 620619
05/12/2023 311.00p 315.20p 309.00p 313.00p 594468
04/12/2023 312.00p 319.00p 307.20p 312.40p 810157
01/12/2023 313.00p 324.80p 310.60p 314.40p 1125895
30/11/2023 300.00p 320.20p 300.00p 320.20p 5212678
29/11/2023 306.40p 310.20p 298.60p 308.80p 1193225
28/11/2023 280.00p 297.20p 280.00p 293.80p 1082511
27/11/2023 280.00p 290.60p 280.00p 287.20p 764592
24/11/2023 282.80p 293.80p 282.80p 285.80p 392319
23/11/2023 283.60p 299.60p 283.60p 287.80p 332008
22/11/2023 294.20p 299.80p 290.80p 296.60p 1921226
21/11/2023 298.60p 310.60p 292.40p 294.00p 1362367
20/11/2023 311.80p 325.00p 303.80p 308.60p 625797
17/11/2023 299.40p 320.00p 299.40p 313.60p 1386637
16/11/2023 316.00p 317.20p 306.80p 306.80p 734593
15/11/2023 325.00p 325.00p 301.80p 315.80p 680320
14/11/2023 304.00p 315.00p 291.40p 314.40p 707342
13/11/2023 305.00p 306.60p 297.40p 303.00p 930010
10/11/2023 298.20p 302.80p 290.40p 302.00p 719014
09/11/2023 284.60p 304.40p 284.60p 303.40p 709843
08/11/2023 296.60p 299.20p 292.00p 295.00p 854191
07/11/2023 290.00p 296.20p 288.60p 294.60p 733839
06/11/2023 303.00p 303.00p 289.60p 292.60p 765728
03/11/2023 295.00p 306.40p 295.00p 300.40p 951885
02/11/2023 285.80p 296.80p 281.20p 296.80p 4245175
01/11/2023 269.80p 284.80p 269.80p 283.20p 981735
31/10/2023 280.20p 285.80p 276.80p 280.80p 453478
30/10/2023 276.20p 294.20p 274.40p 282.80p 382080
27/10/2023 274.60p 280.40p 272.20p 279.40p 882636
26/10/2023 278.60p 286.40p 275.60p 275.60p 2255616
25/10/2023 290.40p 291.80p 279.40p 282.60p 1271309
24/10/2023 302.40p 312.00p 291.00p 291.00p 2041945
23/10/2023 308.00p 310.00p 299.80p 305.00p 554504
20/10/2023 307.20p 313.60p 303.00p 306.40p 362348
19/10/2023 324.00p 331.40p 311.20p 311.20p 789285
18/10/2023 311.00p 319.60p 309.80p 316.00p 255938
17/10/2023 312.00p 332.40p 312.00p 318.80p 456711
16/10/2023 311.20p 322.40p 309.20p 315.60p 490017
13/10/2023 315.80p 322.40p 309.20p 312.80p 439811
12/10/2023 323.00p 331.20p 313.80p 320.80p 544380
11/10/2023 325.60p 332.74p 315.60p 321.20p 299537
10/10/2023 334.00p 334.00p 321.00p 326.00p 403398
09/10/2023 316.00p 338.20p 315.60p 322.40p 252513
06/10/2023 323.00p 328.00p 317.40p 327.60p 679977
05/10/2023 315.80p 324.00p 315.80p 318.60p 583831
04/10/2023 326.00p 329.20p 318.80p 319.60p 420050
03/10/2023 327.00p 336.00p 326.20p 328.80p 609977
02/10/2023 346.80p 347.40p 326.20p 332.40p 472401
29/09/2023 328.00p 337.00p 328.00p 334.80p 677759
28/09/2023 331.00p 333.00p 327.80p 328.60p 853972
27/09/2023 339.20p 347.60p 331.00p 331.00p 1424629
26/09/2023 331.00p 343.00p 331.00p 340.40p 1880914
25/09/2023 351.00p 353.60p 336.40p 342.60p 601806
22/09/2023 342.00p 354.20p 342.00p 351.20p 981594
21/09/2023 336.80p 349.00p 336.80p 348.80p 577360
20/09/2023 337.00p 346.20p 335.00p 344.40p 522539
19/09/2023 350.00p 353.20p 335.87p 336.20p 1795135
18/09/2023 339.60p 350.00p 339.20p 339.20p 620761
15/09/2023 353.60p 362.00p 348.20p 348.20p 3815244
14/09/2023 364.20p 364.20p 340.40p 357.20p 697206
13/09/2023 353.80p 359.65p 346.60p 349.40p 718037
12/09/2023 348.80p 363.20p 347.40p 350.40p 666226
11/09/2023 335.00p 358.00p 335.00p 347.60p 686592
08/09/2023 356.40p 356.40p 336.85p 346.20p 997786
07/09/2023 362.00p 362.00p 329.40p 343.20p 4540870
06/09/2023 376.60p 383.40p 375.40p 378.60p 678384
05/09/2023 366.80p 383.20p 366.80p 379.40p 401453
04/09/2023 382.00p 382.40p 368.80p 380.00p 353116
01/09/2023 368.40p 382.20p 368.40p 378.20p 522289
31/08/2023 372.40p 381.40p 372.40p 377.60p 806750
30/08/2023 375.00p 379.60p 366.12p 375.60p 712795
29/08/2023 366.60p 375.80p 352.60p 375.00p 705054
25/08/2023 347.00p 368.80p 347.00p 363.80p 702340
24/08/2023 361.60p 366.55p 351.60p 366.40p 513597
23/08/2023 354.00p 362.00p 353.80p 361.60p 445968
22/08/2023 368.00p 368.00p 343.80p 357.20p 345388
21/08/2023 363.00p 363.00p 351.60p 356.20p 498139
18/08/2023 377.40p 377.40p 350.20p 354.80p 418963
17/08/2023 379.40p 379.40p 359.40p 360.40p 662059
16/08/2023 361.20p 372.20p 357.00p 365.80p 636093
15/08/2023 356.80p 377.40p 356.80p 366.80p 601288

*Close Price adjusted for both dividends and splits