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
19/12/2022 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
10/08/2022 346.40p 362.40p 341.40p 362.40p 1178394
09/08/2022 330.00p 344.00p 330.00p 341.00p 1000556
08/08/2022 321.00p 341.20p 321.00p 337.80p 500304
05/08/2022 347.00p 354.96p 332.80p 336.60p 1070714
04/08/2022 323.80p 348.40p 323.80p 337.60p 1626833
03/08/2022 320.00p 338.00p 319.20p 334.40p 1429946
02/08/2022 344.60p 344.60p 325.80p 329.60p 1003202
01/08/2022 311.80p 334.40p 311.80p 332.40p 643064
29/07/2022 327.80p 329.40p 318.40p 328.00p 725963
28/07/2022 322.20p 322.20p 311.20p 319.20p 483705
27/07/2022 308.00p 321.60p 308.00p 317.00p 648371
26/07/2022 324.80p 326.80p 317.00p 320.00p 735026
25/07/2022 317.00p 334.64p 307.20p 325.20p 889228
22/07/2022 319.20p 323.92p 315.40p 321.00p 612091
21/07/2022 319.80p 320.60p 308.00p 319.00p 562201
20/07/2022 306.80p 311.40p 305.40p 309.80p 971821
19/07/2022 316.20p 316.20p 299.40p 310.00p 451524
18/07/2022 302.40p 308.20p 297.20p 301.60p 918886
15/07/2022 289.00p 297.40p 283.80p 295.80p 596466
14/07/2022 289.00p 292.00p 284.36p 284.60p 548545
13/07/2022 292.20p 293.80p 287.08p 288.80p 892622
12/07/2022 294.40p 294.40p 286.20p 289.40p 1076057
11/07/2022 289.20p 292.00p 287.05p 288.00p 866025
08/07/2022 292.40p 292.80p 287.40p 289.80p 626823
07/07/2022 292.80p 294.80p 288.40p 292.40p 714251
06/07/2022 290.40p 290.60p 281.40p 288.80p 927879
05/07/2022 289.00p 292.60p 276.00p 282.60p 1791118
04/07/2022 295.20p 297.80p 272.40p 284.20p 2453589
01/07/2022 315.00p 315.00p 303.40p 310.00p 1728686
30/06/2022 302.60p 314.20p 298.96p 307.20p 2141204
29/06/2022 303.60p 320.60p 303.60p 316.60p 729694
28/06/2022 326.20p 326.20p 316.60p 318.60p 763492
27/06/2022 325.00p 325.60p 317.20p 319.80p 1966280
24/06/2022 310.00p 320.40p 309.40p 319.40p 1030896
23/06/2022 300.20p 313.80p 300.20p 310.20p 1641649
22/06/2022 316.00p 319.00p 312.40p 315.20p 1976969
21/06/2022 316.80p 319.40p 314.60p 319.00p 2033110
20/06/2022 300.60p 323.00p 300.60p 317.00p 587938
17/06/2022 307.80p 318.20p 307.80p 316.00p 3006219
16/06/2022 313.00p 313.80p 303.23p 310.40p 4485561
15/06/2022 318.60p 321.40p 310.80p 321.40p 1388607
14/06/2022 315.60p 318.20p 307.80p 309.20p 1081609
13/06/2022 319.00p 320.00p 312.76p 315.20p 637098
10/06/2022 314.60p 323.00p 314.60p 320.20p 724225
09/06/2022 332.00p 332.00p 322.80p 323.60p 791119
08/06/2022 313.40p 333.60p 313.40p 331.60p 1933491
07/06/2022 330.00p 337.60p 328.40p 328.60p 2653564
06/06/2022 338.00p 340.80p 323.60p 339.00p 1260663
01/06/2022 346.20p 350.96p 337.00p 338.80p 5471075
31/05/2022 338.80p 347.00p 335.80p 347.00p 3915060
27/05/2022 322.60p 338.20p 319.00p 337.00p 2843322
26/05/2022 315.00p 325.62p 314.60p 321.60p 2544876
25/05/2022 291.20p 318.20p 289.80p 318.00p 2861840
24/05/2022 288.00p 294.80p 274.00p 280.80p 2279611
23/05/2022 281.80p 284.20p 279.20p 282.20p 689045
20/05/2022 278.60p 284.80p 278.60p 279.00p 673786
19/05/2022 266.80p 281.00p 266.80p 279.00p 768323
18/05/2022 285.00p 290.40p 278.00p 278.00p 1010631
17/05/2022 280.00p 290.60p 280.00p 288.80p 784952
16/05/2022 283.20p 287.00p 280.40p 287.00p 568859
13/05/2022 288.40p 288.40p 283.40p 285.00p 582118
12/05/2022 270.40p 283.80p 269.60p 283.00p 1106330
11/05/2022 283.60p 283.60p 277.40p 280.40p 1417870
10/05/2022 274.00p 287.40p 274.00p 279.00p 985608
09/05/2022 287.00p 290.28p 279.60p 281.20p 1071522
06/05/2022 286.20p 297.29p 286.20p 289.60p 1739497
05/05/2022 311.20p 314.20p 294.40p 294.40p 4474633
04/05/2022 318.80p 318.80p 306.20p 308.80p 4926816
03/05/2022 318.80p 318.80p 309.20p 313.20p 2344438
29/04/2022 309.00p 316.60p 307.40p 310.80p 1798292
28/04/2022 300.60p 310.60p 300.60p 308.80p 2426053
27/04/2022 298.80p 303.00p 288.80p 299.80p 2230627
26/04/2022 302.00p 302.20p 292.80p 293.20p 2026384
25/04/2022 300.00p 301.80p 295.25p 300.80p 2727329
22/04/2022 302.00p 303.40p 299.60p 302.80p 2994147
21/04/2022 302.00p 307.92p 302.00p 302.40p 1235585
20/04/2022 305.60p 307.80p 301.40p 304.00p 2303485
19/04/2022 307.80p 313.28p 304.80p 307.60p 1715254
14/04/2022 318.00p 318.00p 311.28p 314.00p 3152196
13/04/2022 315.00p 329.40p 311.40p 316.60p 1942539
12/04/2022 333.20p 334.20p 328.00p 328.40p 1412818
11/04/2022 340.80p 342.60p 327.20p 332.40p 2113793
08/04/2022 326.20p 330.20p 321.60p 328.40p 2239073
07/04/2022 332.20p 337.04p 320.00p 324.00p 1777489
06/04/2022 376.80p 376.80p 334.20p 335.20p 1389886
05/04/2022 356.20p 360.04p 350.00p 359.00p 1015844
04/04/2022 359.60p 364.20p 353.28p 355.60p 624290
01/04/2022 363.40p 368.20p 360.80p 363.20p 1060435
31/03/2022 379.60p 379.60p 356.00p 361.40p 841437
30/03/2022 377.60p 398.40p 372.80p 373.20p 798083
29/03/2022 374.40p 398.20p 371.20p 396.00p 442736
28/03/2022 394.40p 394.40p 386.20p 389.80p 462690
25/03/2022 386.60p 394.20p 386.60p 389.00p 2895928
24/03/2022 388.00p 392.95p 386.63p 391.80p 848173
23/03/2022 381.40p 395.20p 381.40p 393.00p 566086
22/03/2022 388.60p 393.60p 387.12p 392.20p 443082
21/03/2022 397.40p 397.40p 387.60p 387.80p 554750
18/03/2022 395.00p 398.80p 384.80p 393.20p 1236188
17/03/2022 402.00p 402.00p 384.40p 390.60p 995034
16/03/2022 393.80p 393.80p 379.00p 383.80p 1502139
15/03/2022 371.80p 381.40p 371.80p 376.80p 951170
14/03/2022 390.00p 390.00p 375.80p 386.00p 464490
11/03/2022 371.00p 379.80p 370.20p 375.80p 674340
10/03/2022 379.40p 379.40p 368.20p 371.40p 742316
09/03/2022 367.20p 374.00p 362.94p 374.00p 1016354
08/03/2022 345.00p 359.80p 345.00p 359.80p 916437
07/03/2022 335.20p 355.80p 330.00p 352.40p 4392617
04/03/2022 361.40p 361.40p 342.60p 347.20p 817783
03/03/2022 359.80p 359.80p 346.40p 347.20p 825130

*Close Price adjusted for both dividends and splits