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
06/06/2019 185.80p 185.80p 178.49p 180.00p 1547183
05/06/2019 185.00p 186.40p 184.00p 185.00p 998781
04/06/2019 185.80p 187.20p 183.30p 185.70p 931985
03/06/2019 182.00p 186.10p 180.80p 185.30p 747251
31/05/2019 185.50p 190.50p 181.70p 183.90p 2520219
30/05/2019 183.90p 185.70p 181.90p 184.80p 1297066
29/05/2019 185.10p 190.30p 181.10p 182.50p 1998463
28/05/2019 182.40p 192.60p 179.16p 187.30p 4103127
24/05/2019 176.20p 187.90p 172.50p 183.60p 4180409
23/05/2019 165.00p 178.41p 164.60p 175.60p 3323276
22/05/2019 153.10p 168.50p 153.10p 168.50p 5209480
21/05/2019 148.00p 149.20p 146.46p 148.00p 479809
20/05/2019 148.70p 149.40p 146.10p 147.80p 744780
17/05/2019 149.20p 149.30p 145.30p 146.40p 989799
16/05/2019 151.20p 152.30p 146.50p 148.90p 673011
15/05/2019 152.70p 152.90p 150.30p 150.40p 616343
14/05/2019 148.20p 152.00p 147.80p 151.30p 1074220
13/05/2019 151.30p 151.60p 147.10p 148.50p 800191
10/05/2019 152.40p 154.20p 150.90p 152.70p 1086012
09/05/2019 155.70p 155.70p 151.80p 152.50p 712104
08/05/2019 157.90p 157.90p 154.40p 155.00p 1352176
07/05/2019 156.00p 157.70p 154.40p 157.00p 1155776
03/05/2019 155.50p 156.90p 153.70p 155.50p 934029
02/05/2019 151.00p 155.70p 149.40p 154.90p 2025817
01/05/2019 151.80p 151.80p 149.30p 151.00p 570891
30/04/2019 151.10p 152.20p 149.50p 151.40p 1138627
29/04/2019 150.00p 151.00p 147.00p 151.00p 1672383
26/04/2019 148.40p 150.50p 147.10p 149.50p 1809961
25/04/2019 148.90p 148.90p 146.40p 147.20p 753027
24/04/2019 146.60p 149.70p 146.00p 149.20p 2455507
23/04/2019 147.00p 147.00p 143.50p 146.60p 1506685
18/04/2019 146.00p 147.10p 144.20p 145.90p 2352432
17/04/2019 146.70p 147.50p 144.60p 145.10p 1294321
16/04/2019 142.90p 148.51p 142.20p 146.10p 2678309
15/04/2019 140.20p 143.60p 139.20p 142.70p 2720890
12/04/2019 147.60p 147.85p 136.10p 140.00p 11450059
11/04/2019 161.50p 164.20p 160.27p 163.20p 641286
10/04/2019 161.50p 161.50p 159.48p 161.20p 377887
09/04/2019 155.00p 161.90p 155.00p 159.70p 666063
08/04/2019 163.00p 163.00p 158.60p 160.00p 611936
05/04/2019 161.00p 164.90p 159.26p 162.30p 1431862
04/04/2019 160.90p 161.00p 157.70p 161.00p 817046
03/04/2019 158.40p 162.00p 155.30p 159.00p 1345286
02/04/2019 156.30p 157.00p 153.30p 156.90p 739943
01/04/2019 157.30p 158.50p 154.10p 155.60p 661125
29/03/2019 160.00p 162.09p 156.80p 158.60p 964399
28/03/2019 160.30p 163.60p 156.20p 158.10p 962889
27/03/2019 157.60p 161.20p 156.00p 160.50p 1328920
26/03/2019 158.10p 158.10p 151.60p 155.60p 691214
25/03/2019 154.90p 157.20p 153.00p 154.30p 530270
22/03/2019 158.60p 158.90p 156.70p 157.60p 725378
21/03/2019 155.00p 158.40p 153.26p 157.90p 1016093
20/03/2019 158.00p 159.70p 155.50p 155.50p 1460843
19/03/2019 157.80p 159.70p 157.10p 158.30p 1098535
18/03/2019 159.00p 160.50p 156.40p 159.00p 2089909
15/03/2019 154.40p 160.30p 154.20p 160.30p 12643725
14/03/2019 150.00p 155.60p 150.00p 155.50p 1779152
13/03/2019 145.70p 154.80p 145.70p 153.00p 1394699
12/03/2019 145.20p 153.00p 145.20p 152.20p 694839
11/03/2019 152.80p 152.80p 146.50p 148.10p 501712
08/03/2019 145.50p 149.70p 145.50p 148.60p 705612
07/03/2019 153.00p 153.90p 149.70p 150.60p 712369
06/03/2019 147.30p 153.80p 147.30p 152.90p 852754
05/03/2019 161.00p 161.00p 152.30p 152.90p 1181796
04/03/2019 150.60p 159.70p 149.71p 159.50p 1485359
01/03/2019 148.80p 154.00p 148.80p 154.00p 630345
28/02/2019 146.80p 151.60p 142.90p 151.40p 1192986
27/02/2019 141.50p 148.60p 141.50p 147.90p 1128660
26/02/2019 142.00p 146.10p 142.00p 144.40p 550844
25/02/2019 144.00p 146.40p 142.10p 145.20p 928779
22/02/2019 145.80p 147.50p 144.83p 146.00p 831734
21/02/2019 143.00p 146.10p 141.30p 146.10p 753747
20/02/2019 132.00p 142.50p 132.00p 142.50p 1159940
19/02/2019 137.20p 138.17p 135.93p 137.40p 2005860
18/02/2019 131.70p 137.60p 131.70p 137.20p 412807
15/02/2019 128.90p 135.20p 128.90p 132.20p 707245
14/02/2019 127.10p 132.30p 127.10p 132.30p 692337
13/02/2019 127.10p 129.90p 127.10p 129.40p 281808
12/02/2019 127.10p 129.80p 127.10p 129.70p 259441
11/02/2019 130.00p 130.00p 127.50p 129.50p 376419
08/02/2019 125.00p 128.00p 125.00p 126.90p 552880
07/02/2019 125.90p 128.30p 125.10p 126.80p 220598
06/02/2019 125.50p 129.00p 125.50p 127.50p 629478
05/02/2019 132.00p 132.00p 127.80p 128.40p 484319
04/02/2019 132.10p 133.00p 130.60p 131.20p 513186
01/02/2019 133.40p 133.40p 130.60p 131.50p 433624
31/01/2019 131.10p 136.50p 131.10p 131.80p 1744872
30/01/2019 136.00p 137.80p 134.40p 135.30p 734396
29/01/2019 142.00p 142.70p 133.00p 136.60p 1128231
28/01/2019 145.10p 145.20p 141.00p 141.20p 671805
25/01/2019 141.40p 145.00p 141.40p 145.00p 1417961
24/01/2019 141.50p 147.40p 141.50p 142.60p 1129505
23/01/2019 141.10p 143.50p 138.30p 143.00p 1519068
22/01/2019 127.00p 147.20p 126.78p 147.20p 3919876
21/01/2019 122.90p 126.15p 122.30p 125.50p 585137
18/01/2019 121.00p 124.20p 121.00p 122.70p 362231
17/01/2019 115.00p 120.60p 115.00p 120.30p 402619
16/01/2019 115.20p 120.50p 115.20p 120.00p 816704
15/01/2019 113.30p 120.50p 113.30p 118.00p 303058
14/01/2019 113.30p 119.10p 113.30p 117.50p 604588
11/01/2019 125.10p 125.10p 118.20p 118.50p 625883
10/01/2019 118.10p 123.83p 118.10p 120.80p 416922
09/01/2019 121.20p 126.70p 121.20p 122.50p 716742
08/01/2019 121.00p 125.60p 121.00p 123.00p 597422
07/01/2019 119.60p 122.90p 119.60p 122.90p 690641
04/01/2019 117.70p 119.53p 117.70p 119.50p 419097
03/01/2019 118.40p 119.40p 115.38p 117.60p 365584
02/01/2019 120.60p 120.60p 115.00p 116.40p 396963
31/12/2018 118.80p 118.80p 115.80p 115.80p 300430
28/12/2018 115.90p 119.10p 114.00p 118.40p 602865
27/12/2018 114.90p 117.70p 113.60p 113.60p 907760
24/12/2018 111.50p 115.20p 108.79p 113.30p 513527
21/12/2018 115.00p 116.00p 113.40p 115.70p 1957037
20/12/2018 117.20p 118.90p 114.80p 115.00p 1543052
19/12/2018 119.50p 120.80p 118.70p 120.20p 446443
18/12/2018 116.40p 119.80p 116.30p 118.90p 1346792
17/12/2018 113.20p 118.30p 113.20p 118.00p 954706
14/12/2018 122.20p 124.00p 116.75p 118.30p 1018448
13/12/2018 122.30p 125.40p 121.80p 124.70p 956151
12/12/2018 123.80p 124.30p 122.00p 123.50p 1025961
11/12/2018 123.60p 124.12p 121.60p 123.30p 1281625
10/12/2018 124.90p 125.00p 121.80p 123.30p 965879
07/12/2018 117.90p 124.80p 117.90p 124.70p 878287
06/12/2018 125.10p 125.41p 121.30p 121.30p 1367321
05/12/2018 128.50p 129.90p 125.40p 127.20p 1061260
04/12/2018 129.00p 130.20p 126.30p 126.30p 832360
03/12/2018 128.00p 130.30p 126.73p 130.00p 1164516
30/11/2018 119.80p 128.10p 119.80p 128.10p 3317591
29/11/2018 121.60p 124.00p 118.97p 124.00p 1016448
28/11/2018 110.80p 122.10p 110.80p 121.90p 2484233
27/11/2018 110.00p 116.00p 108.46p 113.30p 1687421
26/11/2018 112.00p 116.40p 111.87p 114.60p 1206943
23/11/2018 115.20p 116.70p 111.50p 111.50p 710556
22/11/2018 113.10p 117.40p 113.10p 115.90p 598593
21/11/2018 113.10p 116.10p 113.10p 115.70p 482750
20/11/2018 113.10p 117.00p 113.10p 115.00p 503697
19/11/2018 117.10p 117.60p 113.80p 115.00p 1109994
16/11/2018 116.10p 116.80p 113.00p 113.00p 879867
15/11/2018 117.00p 118.02p 113.20p 115.00p 1066229
14/11/2018 117.80p 118.82p 115.50p 116.00p 712869
13/11/2018 118.00p 118.26p 116.50p 117.50p 413712
12/11/2018 120.00p 120.00p 115.40p 115.90p 599266
09/11/2018 113.80p 119.55p 113.80p 118.90p 638198
08/11/2018 116.20p 119.10p 115.70p 117.60p 368735
07/11/2018 117.80p 119.30p 115.80p 116.40p 741015
06/11/2018 113.00p 116.80p 113.00p 115.40p 1061205
05/11/2018 117.20p 119.10p 115.30p 116.10p 592359
02/11/2018 115.60p 119.20p 114.59p 116.80p 759402
01/11/2018 110.40p 116.30p 110.30p 115.60p 1960584
31/10/2018 113.20p 115.40p 101.95p 110.00p 4428703
30/10/2018 118.10p 118.78p 115.40p 116.10p 499605
29/10/2018 115.40p 118.90p 115.40p 118.90p 545868
26/10/2018 115.00p 119.00p 115.00p 116.80p 378177
25/10/2018 120.00p 120.00p 116.82p 118.70p 503836
24/10/2018 120.80p 120.80p 116.30p 119.20p 413670
23/10/2018 120.00p 120.00p 115.50p 116.20p 444043
22/10/2018 116.50p 119.57p 116.00p 118.00p 604822
19/10/2018 118.00p 122.70p 117.30p 118.40p 1039987
18/10/2018 123.50p 123.50p 119.00p 123.00p 788375
17/10/2018 123.00p 124.60p 116.69p 117.80p 1346480
16/10/2018 123.00p 124.70p 121.90p 123.10p 1152869
15/10/2018 121.60p 123.00p 119.80p 123.00p 1234537
12/10/2018 123.00p 123.50p 121.30p 121.80p 525532
11/10/2018 120.00p 122.40p 119.14p 121.00p 2809556
10/10/2018 119.00p 125.80p 119.00p 122.50p 2518878
09/10/2018 125.30p 125.30p 119.30p 121.40p 1777611
08/10/2018 115.30p 121.40p 115.30p 121.20p 443669
05/10/2018 125.30p 125.30p 119.70p 120.70p 995941
04/10/2018 120.00p 121.20p 119.20p 120.60p 595127
03/10/2018 120.20p 122.00p 117.89p 120.00p 1229219
02/10/2018 120.50p 120.80p 118.60p 120.00p 752990
01/10/2018 118.90p 121.60p 115.12p 120.00p 909421
28/09/2018 124.70p 124.70p 118.00p 119.40p 1129691
27/09/2018 117.60p 122.70p 117.13p 122.00p 1030800
26/09/2018 120.30p 122.70p 119.50p 121.00p 479440
25/09/2018 122.00p 123.83p 121.50p 122.00p 1007374
24/09/2018 123.00p 124.40p 120.05p 123.50p 494695
21/09/2018 123.00p 125.90p 121.68p 124.00p 2222001
20/09/2018 124.10p 125.20p 121.63p 123.70p 634685
19/09/2018 123.50p 125.10p 121.75p 123.00p 1174580
18/09/2018 124.00p 124.58p 119.30p 121.90p 1211644
17/09/2018 120.70p 124.60p 120.70p 122.70p 737364
14/09/2018 116.00p 120.90p 116.00p 120.50p 857033
13/09/2018 120.00p 120.00p 115.72p 117.70p 1002952
12/09/2018 117.00p 118.70p 116.40p 118.00p 1246438
11/09/2018 117.10p 118.20p 116.08p 118.20p 512037
10/09/2018 118.00p 119.00p 115.30p 118.60p 471647
07/09/2018 112.70p 117.50p 112.70p 116.20p 1074087
06/09/2018 115.40p 117.40p 114.80p 115.30p 564374
05/09/2018 115.60p 118.60p 115.60p 116.70p 444856
04/09/2018 117.90p 119.10p 115.70p 116.40p 869725
03/09/2018 115.00p 117.49p 115.00p 117.30p 924082
31/08/2018 117.00p 119.48p 115.80p 116.40p 845107
30/08/2018 124.20p 124.20p 117.70p 118.10p 597634
29/08/2018 123.50p 123.50p 119.00p 121.90p 1192301
28/08/2018 123.00p 124.20p 121.60p 121.60p 639463
24/08/2018 123.40p 123.80p 121.53p 122.60p 557926
23/08/2018 122.40p 123.00p 120.60p 122.60p 524032
22/08/2018 122.90p 122.90p 119.90p 121.00p 935549
21/08/2018 121.60p 123.20p 121.20p 121.80p 373165

*Close Price adjusted for both dividends and splits