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
18/03/2020 211.80p 211.80p 187.30p 197.90p 4993066
17/03/2020 196.40p 210.00p 179.18p 208.80p 1993038
16/03/2020 208.60p 214.20p 174.90p 195.00p 3669854
13/03/2020 229.40p 244.20p 219.20p 223.00p 3122865
12/03/2020 231.00p 231.00p 214.80p 220.80p 3498878
11/03/2020 237.00p 244.40p 233.40p 238.20p 2319263
10/03/2020 239.20p 250.02p 232.40p 232.40p 2808240
09/03/2020 236.00p 240.80p 225.80p 239.20p 2976924
06/03/2020 242.80p 245.96p 232.40p 241.80p 1534753
05/03/2020 258.40p 260.12p 246.40p 248.60p 1347706
04/03/2020 261.00p 264.80p 254.80p 257.40p 924993
03/03/2020 260.00p 266.60p 258.40p 263.80p 2424868
02/03/2020 262.60p 266.00p 248.80p 255.80p 1413020
28/02/2020 257.40p 264.40p 251.60p 257.40p 1717315
27/02/2020 278.20p 281.80p 262.99p 268.20p 2249659
26/02/2020 287.00p 287.00p 276.00p 282.00p 2063061
25/02/2020 298.60p 298.80p 284.00p 284.00p 3223775
24/02/2020 302.60p 304.00p 292.40p 296.40p 1117508
21/02/2020 308.00p 309.40p 301.36p 305.00p 3607766
20/02/2020 305.80p 312.00p 304.09p 305.80p 4594902
19/02/2020 309.00p 311.16p 307.00p 310.00p 617872
18/02/2020 308.00p 311.80p 308.00p 309.00p 1546562
17/02/2020 310.80p 313.00p 310.00p 310.00p 1653208
14/02/2020 306.00p 314.20p 306.00p 310.60p 870190
13/02/2020 307.00p 312.60p 302.80p 309.20p 1196838
12/02/2020 315.00p 317.08p 309.60p 312.00p 2559459
11/02/2020 315.00p 315.10p 310.20p 314.60p 936914
10/02/2020 304.40p 314.40p 304.20p 311.00p 1070590
07/02/2020 309.40p 309.40p 296.98p 307.00p 2908917
06/02/2020 294.40p 307.40p 293.44p 306.80p 2211315
05/02/2020 289.00p 293.60p 288.20p 293.60p 1276180
04/02/2020 281.00p 296.70p 281.00p 291.20p 1488203
03/02/2020 287.80p 287.80p 280.60p 285.20p 915162
31/01/2020 286.60p 286.60p 281.08p 282.00p 1383387
30/01/2020 280.80p 284.00p 278.00p 282.00p 678153
29/01/2020 280.00p 283.60p 276.60p 279.60p 766488
28/01/2020 286.80p 286.80p 275.40p 279.60p 629248
27/01/2020 286.40p 286.40p 280.00p 280.60p 753944
24/01/2020 278.80p 287.60p 278.80p 287.00p 551491
23/01/2020 293.60p 294.20p 282.80p 284.00p 732674
22/01/2020 285.00p 295.40p 285.00p 290.00p 6890179
21/01/2020 276.00p 288.40p 276.00p 286.80p 1072041
20/01/2020 279.60p 286.00p 279.60p 280.20p 420376
17/01/2020 277.80p 285.33p 276.90p 283.80p 662087
16/01/2020 277.00p 278.60p 272.60p 277.00p 764161
15/01/2020 270.00p 278.40p 266.80p 275.00p 906108
14/01/2020 275.80p 276.80p 270.80p 273.00p 860355
13/01/2020 264.00p 275.80p 262.49p 271.60p 964454
10/01/2020 275.00p 276.24p 265.00p 265.00p 1159107
09/01/2020 279.80p 279.80p 274.20p 275.00p 515144
08/01/2020 278.00p 282.40p 271.00p 275.00p 810750
07/01/2020 278.00p 283.00p 278.00p 280.20p 657667
06/01/2020 283.20p 287.28p 278.20p 279.20p 1396766
03/01/2020 283.60p 287.80p 283.20p 287.80p 496804
02/01/2020 275.00p 287.40p 275.00p 287.00p 919929
31/12/2019 275.60p 284.40p 275.40p 279.60p 332395
30/12/2019 278.60p 279.40p 274.60p 276.00p 426858
27/12/2019 276.40p 281.20p 273.01p 276.80p 540051
24/12/2019 275.20p 278.00p 272.08p 278.00p 219362
23/12/2019 278.20p 278.20p 272.60p 272.60p 763246
20/12/2019 278.40p 280.33p 275.20p 275.80p 2111669
19/12/2019 277.00p 284.40p 277.00p 280.00p 2443209
18/12/2019 275.60p 286.40p 275.20p 280.80p 2180633
17/12/2019 285.00p 285.00p 274.40p 282.40p 1257402
16/12/2019 273.60p 286.40p 273.60p 282.40p 2733937
13/12/2019 289.00p 300.60p 279.60p 280.00p 3880829
12/12/2019 270.00p 286.88p 268.40p 283.00p 6590700
11/12/2019 264.40p 269.60p 259.02p 269.60p 1891491
10/12/2019 259.00p 267.80p 256.34p 267.80p 2126207
09/12/2019 254.40p 261.60p 253.55p 261.60p 2108314
06/12/2019 256.40p 257.80p 252.60p 257.20p 744609
05/12/2019 246.20p 254.60p 243.57p 253.60p 1625229
04/12/2019 238.00p 250.60p 238.00p 250.40p 1188844
03/12/2019 238.40p 246.80p 238.20p 242.40p 792259
02/12/2019 250.00p 252.80p 239.60p 240.80p 1666684
29/11/2019 258.00p 260.00p 250.18p 252.00p 2448020
28/11/2019 248.00p 261.20p 244.40p 259.80p 3523356
27/11/2019 248.00p 249.60p 234.20p 248.00p 1918003
26/11/2019 230.00p 249.40p 226.20p 249.00p 8110893
25/11/2019 215.00p 215.60p 207.65p 214.40p 1089440
22/11/2019 200.20p 210.80p 199.00p 209.00p 1544976
21/11/2019 203.20p 203.20p 195.30p 199.30p 1781490
20/11/2019 206.20p 207.60p 199.30p 202.00p 1114504
19/11/2019 210.60p 211.40p 207.00p 207.00p 488253
18/11/2019 206.60p 214.03p 206.60p 208.20p 563477
15/11/2019 205.00p 207.80p 204.91p 207.00p 487706
14/11/2019 204.00p 207.20p 204.00p 205.20p 616568
13/11/2019 206.20p 207.20p 204.40p 204.40p 483122
12/11/2019 204.00p 208.60p 204.00p 207.80p 1106556
11/11/2019 203.40p 207.67p 203.40p 205.40p 587556
08/11/2019 202.40p 205.00p 202.40p 204.80p 710335
07/11/2019 204.00p 207.40p 202.60p 202.60p 797070
06/11/2019 207.80p 210.60p 204.20p 204.20p 706332
05/11/2019 208.60p 210.20p 206.00p 206.00p 842616
04/11/2019 206.60p 210.40p 202.80p 208.60p 1630474
01/11/2019 205.40p 207.80p 201.80p 201.80p 518076
31/10/2019 201.80p 209.60p 201.40p 206.20p 1425859
30/10/2019 206.80p 208.80p 201.20p 203.80p 1780013
29/10/2019 209.00p 212.00p 207.40p 207.40p 771830
28/10/2019 213.20p 213.40p 209.91p 210.00p 912775
25/10/2019 210.00p 212.80p 206.80p 212.80p 991901
24/10/2019 221.00p 221.00p 210.60p 210.60p 917420
23/10/2019 226.00p 227.17p 219.40p 219.40p 615798
22/10/2019 228.20p 228.20p 224.47p 227.20p 774977
21/10/2019 224.40p 229.20p 223.70p 228.80p 1272672
18/10/2019 225.20p 226.80p 223.40p 223.60p 691678
17/10/2019 223.40p 231.60p 219.66p 226.60p 1059176
16/10/2019 229.20p 230.40p 220.20p 222.00p 769314
15/10/2019 227.20p 231.40p 225.20p 229.00p 716741
14/10/2019 225.80p 226.40p 219.80p 225.00p 729889
11/10/2019 209.60p 226.00p 209.60p 225.40p 1081187
10/10/2019 210.80p 211.40p 206.40p 210.00p 1134798
09/10/2019 205.60p 212.40p 205.60p 209.60p 1897117
08/10/2019 213.80p 214.89p 206.60p 206.60p 728066
07/10/2019 214.00p 215.80p 213.24p 214.60p 455591
04/10/2019 215.20p 218.30p 212.00p 214.40p 1401886
03/10/2019 217.20p 220.40p 216.00p 216.00p 734940
02/10/2019 215.20p 221.20p 215.20p 219.60p 896499
01/10/2019 208.40p 218.60p 208.40p 216.00p 928840
30/09/2019 207.00p 211.60p 204.55p 208.20p 735703
27/09/2019 212.20p 215.00p 209.60p 210.00p 691204
26/09/2019 209.40p 216.00p 206.20p 213.00p 828913
25/09/2019 218.00p 220.60p 207.20p 207.40p 1397471
24/09/2019 217.40p 221.60p 212.78p 220.20p 1098825
23/09/2019 221.60p 225.00p 219.83p 224.20p 669774
20/09/2019 220.00p 224.40p 219.00p 219.80p 2407457
19/09/2019 227.40p 228.00p 219.20p 219.40p 756753
18/09/2019 227.60p 230.40p 225.00p 227.40p 696480
17/09/2019 233.00p 233.84p 227.43p 229.40p 689222
16/09/2019 232.20p 233.80p 229.80p 233.00p 489072
13/09/2019 238.60p 238.68p 232.60p 233.60p 794903
12/09/2019 238.40p 240.80p 236.80p 239.40p 744543
11/09/2019 235.60p 238.20p 231.60p 237.40p 688050
10/09/2019 236.00p 237.80p 233.60p 235.20p 925159
09/09/2019 234.60p 242.40p 233.23p 234.00p 1066807
06/09/2019 231.40p 234.60p 231.29p 232.80p 1637751
05/09/2019 230.00p 233.00p 229.20p 232.80p 995738
04/09/2019 233.00p 234.40p 227.48p 230.60p 2159014
03/09/2019 232.60p 234.40p 229.00p 234.40p 1211983
02/09/2019 230.40p 233.40p 229.00p 232.00p 3846653
30/08/2019 229.80p 233.00p 228.47p 231.20p 988117
29/08/2019 226.80p 229.60p 222.20p 229.60p 1210800
28/08/2019 229.20p 230.60p 227.00p 228.60p 1029751
27/08/2019 231.40p 233.00p 227.20p 231.00p 1473566
23/08/2019 229.20p 233.24p 228.00p 230.60p 3694677
22/08/2019 223.60p 230.00p 221.53p 228.00p 1135548
21/08/2019 225.80p 228.00p 223.20p 224.20p 1091795
20/08/2019 228.00p 230.40p 222.60p 223.60p 1422374
19/08/2019 223.20p 229.60p 222.80p 229.40p 1103505
16/08/2019 230.00p 230.00p 219.47p 222.00p 1825610
15/08/2019 225.80p 227.20p 221.20p 221.60p 1032479
14/08/2019 229.40p 229.80p 224.00p 225.40p 1509490
13/08/2019 223.00p 228.60p 223.00p 227.20p 1357146
12/08/2019 233.00p 233.36p 223.00p 224.20p 1017595
09/08/2019 229.20p 232.40p 225.01p 231.80p 1546955
08/08/2019 227.60p 236.00p 227.20p 228.40p 1682621
07/08/2019 226.80p 229.80p 223.60p 227.00p 1699337
06/08/2019 220.60p 228.40p 217.40p 227.60p 2273548
05/08/2019 216.60p 224.00p 214.60p 219.80p 1550019
02/08/2019 217.00p 229.60p 208.16p 216.20p 2352522
01/08/2019 203.80p 216.02p 203.80p 215.60p 1571493
31/07/2019 207.20p 209.44p 205.68p 208.00p 2225815
30/07/2019 204.20p 209.60p 203.57p 207.60p 1704121
29/07/2019 200.00p 208.60p 200.00p 206.20p 635977
26/07/2019 208.80p 208.80p 205.60p 208.80p 727944
25/07/2019 205.40p 208.00p 204.00p 207.20p 718806
24/07/2019 205.00p 209.80p 202.00p 203.60p 1203866
23/07/2019 202.00p 205.80p 201.12p 202.80p 720072
22/07/2019 199.60p 204.20p 198.51p 203.00p 921413
19/07/2019 198.90p 201.40p 198.00p 200.20p 1949233
18/07/2019 201.00p 201.00p 198.40p 199.40p 604012
17/07/2019 199.70p 203.40p 198.50p 200.20p 814551
16/07/2019 199.10p 202.36p 198.68p 201.20p 850900
15/07/2019 199.00p 202.40p 199.00p 200.40p 679974
12/07/2019 200.40p 200.60p 197.90p 200.60p 685172
11/07/2019 198.50p 201.00p 196.00p 198.30p 1615197
10/07/2019 191.50p 199.70p 191.50p 196.20p 2772100
09/07/2019 191.50p 196.80p 191.50p 192.80p 992706
08/07/2019 194.10p 194.80p 191.86p 192.50p 548493
05/07/2019 193.80p 194.50p 189.26p 190.80p 545653
04/07/2019 191.40p 193.60p 191.00p 193.30p 609205
03/07/2019 191.00p 196.40p 191.00p 192.80p 1122839
02/07/2019 188.80p 197.48p 187.30p 192.30p 1170914
01/07/2019 186.70p 191.70p 186.50p 190.00p 1176094
28/06/2019 188.70p 191.70p 185.00p 187.10p 2251905
27/06/2019 185.00p 190.40p 185.00p 188.00p 962064
26/06/2019 185.60p 186.70p 184.60p 186.70p 3277213
25/06/2019 186.50p 187.80p 182.80p 186.00p 947132
24/06/2019 184.90p 187.90p 183.90p 186.90p 842836
21/06/2019 184.60p 189.09p 182.60p 184.10p 2842457
20/06/2019 183.80p 187.30p 182.60p 184.00p 1721918
19/06/2019 180.80p 185.10p 180.07p 184.60p 1776181
18/06/2019 171.10p 182.70p 171.10p 182.00p 2484023
17/06/2019 169.20p 176.90p 168.50p 176.50p 1019880
14/06/2019 168.40p 174.10p 168.40p 172.10p 781907
13/06/2019 172.80p 175.80p 171.54p 172.90p 943622
12/06/2019 179.00p 183.20p 178.00p 181.10p 856566
11/06/2019 181.60p 182.20p 176.60p 180.30p 924095
10/06/2019 177.90p 182.70p 177.30p 182.30p 833531
07/06/2019 172.20p 178.00p 171.20p 177.70p 1364056

*Close Price adjusted for both dividends and splits