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
22/03/2021 388.00p 395.37p 377.80p 387.40p 868405
19/03/2021 377.00p 383.84p 377.00p 377.20p 2061560
18/03/2021 387.00p 389.60p 377.40p 381.20p 544364
17/03/2021 395.00p 395.00p 384.52p 384.60p 530839
16/03/2021 398.00p 398.00p 386.00p 388.40p 650825
15/03/2021 388.00p 392.87p 384.60p 387.40p 343558
12/03/2021 389.20p 391.24p 382.60p 388.20p 847880
11/03/2021 398.40p 402.04p 388.96p 390.80p 727230
10/03/2021 401.40p 401.40p 386.00p 394.00p 817281
09/03/2021 380.00p 396.60p 377.40p 393.40p 900645
08/03/2021 374.80p 379.00p 367.89p 378.20p 970611
05/03/2021 378.60p 384.20p 371.20p 372.00p 786381
04/03/2021 399.80p 399.80p 376.60p 380.00p 632660
03/03/2021 387.20p 401.00p 379.40p 387.80p 775600
02/03/2021 415.40p 415.40p 387.80p 387.80p 1649665
01/03/2021 400.00p 406.00p 391.20p 396.00p 723608
26/02/2021 394.00p 410.38p 386.00p 394.40p 1897112
25/02/2021 404.00p 404.00p 378.00p 383.00p 1183501
24/02/2021 389.20p 403.40p 380.60p 396.60p 2138409
23/02/2021 381.00p 382.80p 367.60p 380.00p 1832481
22/02/2021 390.40p 390.40p 376.00p 378.80p 1392643
19/02/2021 414.00p 414.00p 388.80p 390.00p 1278966
18/02/2021 415.00p 425.68p 402.60p 403.00p 1053085
17/02/2021 402.20p 434.80p 402.20p 422.60p 1391755
16/02/2021 430.00p 431.04p 412.40p 416.00p 1077749
15/02/2021 421.60p 429.18p 418.11p 427.00p 890791
12/02/2021 425.20p 425.20p 408.40p 418.40p 440421
11/02/2021 402.20p 416.00p 402.20p 414.60p 803296
10/02/2021 419.60p 420.20p 405.80p 406.40p 482899
09/02/2021 405.60p 420.60p 405.00p 418.20p 716840
08/02/2021 412.40p 420.60p 406.80p 414.00p 565603
05/02/2021 414.40p 415.59p 403.00p 411.80p 1387163
04/02/2021 416.00p 422.80p 410.80p 412.40p 802327
03/02/2021 427.00p 428.20p 410.40p 422.20p 897305
02/02/2021 428.00p 428.00p 409.20p 414.00p 759997
01/02/2021 408.40p 417.24p 402.80p 415.00p 1205579
29/01/2021 423.00p 423.00p 400.00p 402.60p 1023429
28/01/2021 402.00p 414.20p 393.60p 412.80p 1262102
27/01/2021 411.80p 435.00p 411.80p 417.00p 1047700
26/01/2021 425.00p 425.00p 409.80p 414.20p 885551
25/01/2021 438.00p 438.00p 414.00p 417.40p 1044323
22/01/2021 415.20p 437.13p 408.80p 432.80p 1880656
21/01/2021 408.80p 414.60p 404.00p 412.00p 1558849
20/01/2021 410.00p 411.80p 398.00p 403.20p 735451
19/01/2021 406.80p 406.80p 395.00p 405.00p 717879
18/01/2021 403.60p 408.60p 400.20p 402.40p 362979
15/01/2021 406.00p 408.80p 395.20p 403.20p 2518117
14/01/2021 410.00p 418.80p 404.40p 406.00p 665862
13/01/2021 409.80p 425.80p 406.20p 418.00p 1227504
12/01/2021 431.20p 431.20p 414.20p 416.20p 1040782
11/01/2021 446.80p 446.80p 419.00p 425.40p 903298
08/01/2021 451.80p 475.00p 434.20p 435.00p 4523764
07/01/2021 441.80p 441.80p 415.80p 417.60p 2453973
06/01/2021 442.80p 446.20p 429.73p 433.20p 1211524
05/01/2021 428.20p 444.00p 414.21p 442.00p 2003260
04/01/2021 425.20p 441.80p 413.42p 431.00p 3526739
31/12/2020 429.00p 437.40p 416.20p 416.20p 724438
30/12/2020 429.00p 450.80p 426.80p 435.60p 1037169
24/12/2020 400.00p 413.00p 397.20p 410.00p 275881
23/12/2020 400.00p 405.00p 394.40p 401.40p 2654053
22/12/2020 399.20p 399.80p 391.80p 398.00p 438031
21/12/2020 398.60p 404.28p 385.40p 392.00p 794506
18/12/2020 403.40p 411.60p 399.00p 405.60p 2112158
17/12/2020 385.60p 404.20p 380.00p 398.00p 3382686
16/12/2020 390.00p 390.00p 379.40p 386.00p 868786
15/12/2020 378.20p 389.60p 377.00p 384.00p 761016
14/12/2020 375.00p 391.63p 375.00p 385.80p 757760
11/12/2020 393.00p 393.00p 373.60p 374.00p 998640
10/12/2020 393.00p 393.80p 380.80p 388.00p 960600
09/12/2020 367.40p 396.20p 367.40p 394.40p 1425636
08/12/2020 372.40p 374.80p 365.00p 370.80p 1140868
07/12/2020 387.00p 389.60p 368.80p 369.00p 1525249
04/12/2020 395.20p 402.40p 378.80p 382.40p 1455598
03/12/2020 397.20p 409.40p 391.80p 398.20p 1229054
02/12/2020 420.20p 429.40p 403.00p 409.60p 1517693
01/12/2020 421.40p 422.80p 405.80p 418.80p 1528871
30/11/2020 427.00p 441.62p 419.00p 419.40p 2043787
27/11/2020 399.40p 435.00p 390.80p 423.80p 2308823
26/11/2020 408.20p 417.60p 391.20p 398.40p 946509
25/11/2020 403.20p 423.80p 403.20p 406.20p 1716241
24/11/2020 418.60p 427.20p 376.40p 421.00p 3740373
23/11/2020 410.00p 422.40p 406.00p 418.80p 1597978
20/11/2020 390.00p 409.80p 389.00p 405.60p 747120
19/11/2020 390.00p 400.60p 390.00p 392.00p 816066
18/11/2020 378.00p 401.04p 378.00p 393.80p 917190
17/11/2020 399.00p 400.80p 380.20p 388.40p 1000839
16/11/2020 387.40p 395.00p 382.40p 391.20p 1092045
13/11/2020 378.00p 391.60p 376.00p 388.20p 984723
12/11/2020 394.00p 399.80p 381.80p 381.80p 803609
10/11/2020 385.00p 385.47p 366.40p 380.00p 864074
09/11/2020 400.00p 414.00p 379.40p 380.20p 1718983
06/11/2020 405.20p 408.20p 393.60p 396.00p 682441
05/11/2020 395.00p 404.06p 391.60p 399.80p 2197874
04/11/2020 392.00p 395.28p 388.60p 392.40p 718203
03/11/2020 390.40p 393.60p 383.80p 392.20p 1625265
02/11/2020 380.00p 397.20p 380.00p 386.60p 1039018
30/10/2020 399.40p 399.40p 378.00p 385.60p 1577239
29/10/2020 381.00p 395.40p 381.00p 389.60p 702734
28/10/2020 381.40p 391.40p 381.40p 391.00p 683124
27/10/2020 392.40p 397.00p 382.20p 394.60p 823483
26/10/2020 386.20p 395.40p 383.80p 387.00p 976272
23/10/2020 396.20p 396.20p 386.01p 391.60p 546199
22/10/2020 379.80p 395.00p 379.80p 391.00p 713330
21/10/2020 390.20p 398.60p 390.00p 392.40p 724712
20/10/2020 390.00p 407.20p 390.00p 395.80p 625990
19/10/2020 405.20p 413.80p 399.60p 400.00p 1878901
16/10/2020 422.00p 422.00p 396.60p 407.80p 1098866
15/10/2020 392.80p 411.10p 392.80p 409.00p 4568957
14/10/2020 401.00p 408.00p 399.20p 403.20p 1164933
13/10/2020 402.00p 411.46p 400.00p 400.00p 1273695
12/10/2020 400.00p 410.00p 395.80p 405.60p 1294737
09/10/2020 410.00p 410.00p 397.80p 400.00p 581029
08/10/2020 400.00p 409.20p 399.80p 405.60p 545086
07/10/2020 400.00p 404.80p 399.20p 403.80p 816197
06/10/2020 380.00p 407.00p 380.00p 400.00p 986847
05/10/2020 408.20p 408.20p 389.20p 393.40p 793423
02/10/2020 396.00p 408.96p 391.80p 404.60p 1006669
01/10/2020 425.00p 425.00p 389.20p 395.20p 1814463
30/09/2020 414.60p 424.00p 405.20p 422.80p 1381448
29/09/2020 395.20p 413.80p 391.40p 411.00p 1114599
28/09/2020 394.40p 398.00p 385.00p 395.80p 1049734
25/09/2020 387.80p 394.40p 367.40p 394.40p 4146493
24/09/2020 326.00p 393.60p 322.00p 390.00p 6645526
23/09/2020 290.40p 308.00p 290.40p 305.20p 677776
22/09/2020 300.00p 306.00p 290.00p 304.20p 1039421
21/09/2020 304.20p 310.00p 297.40p 299.40p 883630
18/09/2020 306.60p 312.80p 303.80p 307.80p 1727566
17/09/2020 298.20p 310.80p 298.20p 307.40p 2815841
16/09/2020 286.80p 315.80p 286.80p 311.40p 1695896
15/09/2020 287.00p 301.80p 286.80p 300.00p 1152074
14/09/2020 273.60p 290.40p 268.00p 287.00p 1988934
11/09/2020 285.80p 298.00p 276.60p 276.60p 654507
10/09/2020 275.00p 289.80p 275.00p 281.80p 454497
09/09/2020 285.40p 298.00p 282.60p 286.60p 428114
08/09/2020 292.60p 293.80p 275.20p 292.00p 545490
07/09/2020 282.20p 292.25p 278.87p 286.40p 722480
04/09/2020 283.20p 291.20p 278.40p 279.60p 425067
03/09/2020 287.80p 297.80p 286.20p 286.60p 472447
02/09/2020 285.00p 303.10p 285.00p 288.20p 868237
01/09/2020 294.40p 299.80p 292.51p 298.00p 905966
28/08/2020 299.60p 300.60p 293.20p 294.40p 494478
27/08/2020 303.40p 303.40p 294.00p 295.00p 405970
26/08/2020 286.60p 300.40p 286.60p 298.80p 592358
25/08/2020 298.40p 301.60p 293.00p 294.20p 623839
24/08/2020 280.40p 300.20p 280.40p 295.20p 840412
21/08/2020 286.40p 292.74p 280.80p 282.00p 626769
20/08/2020 290.00p 296.20p 289.20p 289.40p 486811
19/08/2020 286.60p 296.80p 282.20p 296.80p 948598
18/08/2020 300.00p 305.60p 290.60p 290.60p 817912
17/08/2020 300.00p 307.20p 300.00p 305.20p 754731
14/08/2020 303.00p 313.80p 300.60p 305.00p 915493
13/08/2020 306.20p 312.20p 301.60p 301.60p 472043
12/08/2020 300.00p 312.40p 300.00p 308.00p 762554
11/08/2020 315.60p 317.96p 305.60p 309.80p 660545
10/08/2020 316.60p 324.00p 312.80p 312.80p 749999
07/08/2020 314.20p 318.00p 309.60p 313.80p 1089358
06/08/2020 298.00p 316.40p 298.00p 312.00p 1295963
05/08/2020 309.80p 315.60p 301.74p 311.80p 1449236
04/08/2020 309.80p 309.80p 300.60p 303.00p 1439067
03/08/2020 303.00p 310.40p 289.32p 308.20p 2569199
31/07/2020 259.80p 321.60p 258.00p 311.40p 7647816
30/07/2020 253.80p 259.80p 251.25p 256.40p 1621598
29/07/2020 246.40p 255.80p 243.24p 251.40p 1309506
28/07/2020 230.00p 246.00p 230.00p 244.00p 693001
27/07/2020 245.80p 245.80p 232.04p 236.40p 1031687
24/07/2020 231.40p 239.80p 230.90p 237.00p 656870
23/07/2020 238.20p 238.20p 231.20p 234.80p 419508
22/07/2020 228.20p 236.40p 228.20p 234.20p 504388
21/07/2020 235.00p 235.00p 227.00p 228.80p 492521
20/07/2020 235.00p 235.00p 227.80p 228.40p 408055
17/07/2020 220.00p 231.60p 220.00p 230.00p 392963
16/07/2020 227.80p 233.20p 227.80p 230.00p 390539
14/07/2020 226.60p 231.60p 224.80p 227.00p 607475
13/07/2020 232.80p 237.98p 225.40p 229.40p 545270
10/07/2020 220.00p 236.00p 220.00p 229.20p 721095
09/07/2020 231.00p 234.40p 227.80p 227.80p 620887
08/07/2020 239.80p 240.60p 227.00p 229.20p 702166
07/07/2020 249.00p 249.00p 238.20p 239.20p 428387
06/07/2020 253.00p 253.00p 239.20p 244.00p 721724
03/07/2020 251.60p 251.60p 239.28p 242.40p 428575
02/07/2020 244.00p 246.80p 238.60p 242.20p 744109
01/07/2020 236.20p 244.80p 230.78p 237.00p 573998
30/06/2020 231.60p 244.20p 231.60p 239.00p 850945
29/06/2020 240.00p 245.80p 236.40p 240.80p 1540426
26/06/2020 242.40p 244.80p 236.60p 240.20p 479778
25/06/2020 231.80p 241.80p 228.00p 239.00p 1137097
24/06/2020 242.20p 243.68p 232.20p 232.20p 718833
23/06/2020 255.00p 255.00p 238.64p 239.80p 843410
22/06/2020 239.00p 245.80p 231.88p 243.00p 1220518
19/06/2020 223.00p 241.40p 223.00p 241.40p 2918571
18/06/2020 229.80p 236.00p 222.55p 227.60p 1494276
17/06/2020 239.00p 244.66p 235.80p 236.20p 795652
16/06/2020 242.60p 248.10p 237.40p 240.80p 575229
15/06/2020 233.40p 242.22p 232.00p 235.60p 721679
12/06/2020 232.60p 249.60p 232.60p 240.60p 1171953
11/06/2020 237.00p 249.00p 235.42p 242.80p 920261
10/06/2020 244.00p 254.98p 244.00p 249.60p 1250018
09/06/2020 250.20p 255.80p 242.40p 247.60p 674420
08/06/2020 252.20p 257.73p 247.00p 250.00p 973716
05/06/2020 249.00p 256.80p 246.83p 253.00p 1076767

*Close Price adjusted for both dividends and splits