Market data

Select a section

Pets at Home Group

(PETS)
Sector: Retailers
208.00p
3.20p 1.56
Last updated: 16:49:53

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 206.40p 210.00p 204.80p 208.00p 1,270,654
09/10/2025 205.60p 207.40p 202.80p 204.80p 393,712
08/10/2025 206.00p 206.60p 203.60p 205.80p 1,187,720
07/10/2025 203.60p 206.40p 201.00p 205.00p 1,125,694
06/10/2025 215.00p 215.00p 201.40p 204.20p 737,445
03/10/2025 207.00p 211.80p 204.40p 207.80p 559,430
02/10/2025 208.60p 213.40p 206.00p 207.60p 742,595
01/10/2025 203.00p 210.00p 202.60p 208.60p 1,341,836
30/09/2025 202.00p 204.82p 195.40p 204.80p 2,334,222
29/09/2025 203.20p 208.00p 200.00p 201.40p 1,007,121
26/09/2025 199.20p 204.60p 199.20p 203.20p 719,623
25/09/2025 199.00p 203.00p 198.00p 201.40p 1,754,462
24/09/2025 200.00p 204.80p 199.50p 201.80p 351,278
23/09/2025 200.00p 203.60p 198.20p 202.00p 1,527,519
22/09/2025 193.90p 200.20p 192.00p 198.40p 2,087,551
19/09/2025 193.00p 197.73p 191.60p 192.80p 4,255,313
18/09/2025 230.20p 230.20p 175.50p 193.00p 9,904,749
17/09/2025 226.80p 232.80p 226.40p 228.40p 829,127
16/09/2025 224.80p 227.20p 224.00p 226.80p 1,419,414
15/09/2025 222.60p 227.00p 222.60p 225.00p 761,981
12/09/2025 233.00p 233.00p 223.20p 224.60p 841,993
11/09/2025 224.40p 227.40p 222.20p 226.40p 784,708
10/09/2025 225.00p 231.40p 222.60p 224.40p 772,922
09/09/2025 240.80p 240.80p 227.20p 227.20p 630,030
08/09/2025 229.00p 232.20p 227.60p 230.80p 692,041
05/09/2025 227.80p 229.60p 225.80p 229.20p 572,915
04/09/2025 226.00p 227.40p 224.00p 226.00p 607,189
03/09/2025 221.40p 226.00p 220.40p 224.00p 895,539
02/09/2025 224.00p 227.20p 218.20p 220.20p 1,231,381
01/09/2025 225.00p 227.60p 224.20p 225.60p 507,613
29/08/2025 223.00p 231.00p 223.00p 223.80p 871,789
28/08/2025 225.00p 231.00p 225.00p 227.80p 497,729
27/08/2025 227.40p 230.40p 227.00p 229.00p 444,208
26/08/2025 232.20p 237.00p 228.20p 228.20p 995,654
25/08/2025 241.60p 241.60p 230.00p 236.00p 412,391
22/08/2025 241.60p 241.60p 230.00p 236.00p 412,388
21/08/2025 236.40p 240.40p 232.60p 232.60p 621,253
20/08/2025 234.00p 237.20p 233.20p 236.60p 423,097
19/08/2025 229.00p 235.80p 227.80p 234.60p 558,133
18/08/2025 230.00p 230.00p 225.00p 227.80p 528,996
15/08/2025 223.80p 228.20p 223.80p 225.60p 771,706
14/08/2025 227.00p 227.80p 223.60p 224.40p 589,258
13/08/2025 223.80p 226.00p 223.60p 225.00p 891,319
12/08/2025 222.00p 226.60p 222.00p 223.40p 732,913
11/08/2025 225.40p 226.80p 222.20p 222.40p 525,882
08/08/2025 223.60p 225.60p 221.60p 224.00p 440,077
07/08/2025 226.00p 227.00p 223.60p 223.60p 605,900
06/08/2025 226.80p 226.80p 222.00p 225.60p 925,659
05/08/2025 222.60p 227.60p 222.40p 222.40p 850,685
04/08/2025 219.60p 230.60p 219.00p 225.00p 613,753
01/08/2025 221.00p 228.00p 216.60p 220.00p 1,353,105
31/07/2025 240.00p 241.88p 223.40p 228.80p 581,847
30/07/2025 247.60p 249.80p 241.40p 243.40p 977,844
29/07/2025 240.80p 249.20p 240.80p 247.60p 928,740
28/07/2025 247.80p 247.80p 243.00p 244.20p 565,685
25/07/2025 240.00p 245.00p 240.00p 244.00p 392,116
24/07/2025 241.20p 246.80p 241.20p 244.00p 549,119
23/07/2025 244.40p 245.20p 241.60p 242.00p 366,716
22/07/2025 243.20p 244.80p 240.60p 243.00p 425,414
21/07/2025 242.60p 245.20p 241.20p 243.40p 341,994
18/07/2025 231.00p 245.00p 231.00p 242.40p 773,312
17/07/2025 233.80p 241.40p 233.80p 240.00p 454,564
16/07/2025 240.60p 241.60p 235.80p 235.80p 951,034
15/07/2025 239.00p 244.80p 239.00p 241.80p 686,263
14/07/2025 241.80p 245.40p 239.20p 243.60p 430,288
11/07/2025 244.20p 250.00p 241.00p 242.80p 617,486
10/07/2025 246.80p 253.80p 245.40p 246.60p 804,599
09/07/2025 247.20p 254.20p 243.80p 246.00p 927,547
08/07/2025 249.00p 249.00p 244.20p 246.80p 581,358
07/07/2025 247.20p 250.40p 246.40p 248.20p 1,141,400
04/07/2025 247.20p 266.40p 247.20p 247.80p 515,222
03/07/2025 263.80p 263.80p 249.06p 253.80p 741,390
02/07/2025 259.20p 263.60p 250.60p 251.40p 619,282
01/07/2025 262.60p 264.80p 259.40p 262.20p 622,500
30/06/2025 270.00p 270.00p 261.20p 262.00p 631,582
27/06/2025 260.00p 269.00p 260.00p 264.00p 384,313
26/06/2025 261.20p 264.40p 259.20p 262.20p 618,032
25/06/2025 260.00p 260.60p 257.40p 259.80p 472,834
24/06/2025 259.80p 260.20p 253.60p 259.00p 532,133
23/06/2025 261.20p 261.20p 253.60p 256.00p 598,521
20/06/2025 259.80p 263.00p 259.40p 261.20p 1,526,772
19/06/2025 259.80p 263.20p 258.40p 259.80p 382,221
18/06/2025 266.00p 266.80p 260.80p 261.60p 956,339
17/06/2025 266.00p 268.80p 263.80p 266.40p 1,542,190
16/06/2025 262.00p 267.60p 260.40p 266.80p 1,118,868
13/06/2025 260.00p 263.00p 258.00p 263.00p 809,565
12/06/2025 261.20p 263.80p 256.20p 263.40p 504,219
11/06/2025 263.40p 264.20p 261.00p 262.60p 634,901
10/06/2025 259.20p 263.20p 257.34p 262.20p 701,309
09/06/2025 260.40p 261.40p 257.80p 260.20p 620,449
06/06/2025 268.80p 273.80p 252.23p 259.00p 748,140
05/06/2025 268.80p 268.80p 261.60p 263.40p 908,176
04/06/2025 275.00p 276.60p 263.80p 273.20p 1,540,192
03/06/2025 270.60p 272.20p 268.20p 272.20p 917,432
02/06/2025 268.80p 273.60p 264.20p 270.20p 1,270,869
30/05/2025 270.00p 271.60p 266.20p 266.60p 2,294,398
29/05/2025 267.60p 271.60p 263.60p 270.20p 1,346,290
28/05/2025 259.20p 275.00p 252.00p 266.60p 3,293,113
27/05/2025 261.00p 268.40p 258.40p 262.40p 1,016,153
26/05/2025 262.60p 262.60p 253.20p 257.80p 565,810
23/05/2025 262.60p 262.60p 253.20p 257.80p 565,724
22/05/2025 253.60p 261.40p 253.60p 259.00p 385,999
21/05/2025 256.80p 261.20p 256.80p 259.40p 602,112
20/05/2025 251.60p 260.00p 251.60p 259.60p 680,256
19/05/2025 257.40p 257.40p 251.40p 255.80p 2,428,135
16/05/2025 252.00p 259.00p 252.00p 255.40p 654,318
15/05/2025 256.00p 257.60p 252.00p 254.40p 592,463
14/05/2025 252.80p 259.80p 248.80p 256.00p 838,125
13/05/2025 253.00p 254.40p 249.60p 251.60p 679,856
12/05/2025 250.00p 256.20p 247.40p 251.60p 1,068,636
09/05/2025 244.00p 248.00p 243.20p 247.20p 1,388,179
08/05/2025 245.00p 249.00p 244.20p 244.80p 1,010,355
07/05/2025 250.00p 251.00p 243.80p 245.60p 982,283
06/05/2025 245.00p 251.00p 243.60p 251.00p 1,077,167
05/05/2025 244.80p 247.00p 240.20p 243.40p 715,035
02/05/2025 244.80p 247.00p 240.20p 243.40p 715,035
01/05/2025 245.00p 255.00p 241.40p 242.40p 1,451,194
30/04/2025 235.00p 238.40p 232.60p 236.60p 1,561,051
29/04/2025 230.00p 237.00p 229.20p 234.60p 1,221,303
28/04/2025 228.00p 230.40p 227.20p 229.00p 809,141
25/04/2025 232.80p 233.00p 225.00p 227.60p 1,066,167
24/04/2025 232.20p 233.00p 228.40p 232.00p 804,348
23/04/2025 234.20p 234.40p 230.00p 231.60p 2,136,017
22/04/2025 233.80p 234.00p 230.20p 231.20p 775,708
21/04/2025 230.60p 233.80p 227.60p 233.80p 1,418,238
18/04/2025 230.60p 233.80p 227.60p 233.80p 1,418,238
17/04/2025 230.60p 233.80p 227.60p 233.80p 1,418,238
16/04/2025 234.80p 234.80p 228.40p 229.80p 720,841
15/04/2025 233.60p 238.00p 232.80p 233.80p 622,020
14/04/2025 229.20p 234.00p 228.80p 233.40p 1,589,832
11/04/2025 225.60p 232.20p 222.40p 227.40p 933,905

Market data

Select a section