Pets at Home Group
(PETS)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
10/04/2025
|
227.60p
|
231.60p
|
220.80p
|
230.20p
|
2,843,850
|
|
09/04/2025
|
211.80p
|
220.20p
|
211.43p
|
216.80p
|
1,971,249
|
|
08/04/2025
|
216.00p
|
220.20p
|
214.20p
|
216.80p
|
2,417,882
|
|
07/04/2025
|
216.00p
|
226.20p
|
208.80p
|
214.00p
|
3,049,308
|
|
04/04/2025
|
222.00p
|
225.00p
|
214.20p
|
218.00p
|
2,289,050
|
|
03/04/2025
|
216.00p
|
224.00p
|
216.00p
|
222.80p
|
867,487
|
|
02/04/2025
|
216.20p
|
224.20p
|
213.80p
|
221.40p
|
922,850
|
|
01/04/2025
|
217.20p
|
219.80p
|
214.00p
|
215.80p
|
2,257,838
|
|
31/03/2025
|
203.00p
|
220.50p
|
198.00p
|
216.40p
|
4,076,667
|
|
28/03/2025
|
235.40p
|
237.60p
|
233.00p
|
236.40p
|
513,616
|
|
27/03/2025
|
234.40p
|
237.60p
|
232.40p
|
235.00p
|
579,981
|
|
26/03/2025
|
235.20p
|
239.00p
|
234.20p
|
237.40p
|
718,596
|
|
25/03/2025
|
233.00p
|
236.80p
|
232.60p
|
234.40p
|
623,576
|
|
24/03/2025
|
241.60p
|
243.00p
|
233.40p
|
233.40p
|
745,573
|
|
21/03/2025
|
239.60p
|
244.80p
|
238.40p
|
241.20p
|
2,973,929
|
|
20/03/2025
|
241.00p
|
243.40p
|
237.40p
|
240.20p
|
2,886,309
|
|
19/03/2025
|
235.00p
|
245.00p
|
235.00p
|
238.80p
|
493,883
|
|
18/03/2025
|
239.80p
|
242.40p
|
237.20p
|
238.60p
|
360,093
|
|
17/03/2025
|
240.60p
|
242.40p
|
233.80p
|
236.20p
|
515,902
|
|
14/03/2025
|
235.00p
|
236.80p
|
231.00p
|
234.20p
|
563,340
|
|
13/03/2025
|
237.00p
|
243.40p
|
229.33p
|
232.00p
|
1,182,677
|
|
12/03/2025
|
230.00p
|
239.20p
|
230.00p
|
238.00p
|
667,388
|
|
11/03/2025
|
235.80p
|
238.00p
|
234.40p
|
234.80p
|
829,365
|
|
10/03/2025
|
233.20p
|
237.40p
|
232.20p
|
234.80p
|
1,188,197
|
|
07/03/2025
|
235.80p
|
236.00p
|
231.60p
|
232.80p
|
834,960
|
|
06/03/2025
|
235.20p
|
238.60p
|
231.80p
|
235.60p
|
920,578
|
|
05/03/2025
|
234.80p
|
236.40p
|
228.40p
|
233.40p
|
592,134
|
|
04/03/2025
|
233.00p
|
237.00p
|
228.60p
|
228.60p
|
1,070,406
|
|
03/03/2025
|
235.00p
|
239.20p
|
233.60p
|
233.80p
|
587,832
|
|
28/02/2025
|
235.60p
|
242.60p
|
231.80p
|
235.20p
|
2,119,817
|
|
27/02/2025
|
245.20p
|
248.20p
|
235.80p
|
238.40p
|
2,279,661
|
|
26/02/2025
|
231.40p
|
270.00p
|
231.40p
|
248.20p
|
6,930,697
|
|
25/02/2025
|
228.00p
|
232.20p
|
226.80p
|
230.40p
|
2,162,002
|
|
24/02/2025
|
229.00p
|
230.40p
|
227.40p
|
228.80p
|
1,443,320
|
|
21/02/2025
|
229.60p
|
234.20p
|
228.00p
|
228.00p
|
772,283
|
|
20/02/2025
|
224.00p
|
228.60p
|
224.00p
|
227.80p
|
832,997
|
|
19/02/2025
|
226.00p
|
229.40p
|
224.80p
|
225.00p
|
823,291
|
|
18/02/2025
|
225.00p
|
231.20p
|
225.00p
|
226.60p
|
579,840
|
|
17/02/2025
|
231.40p
|
231.40p
|
226.40p
|
227.60p
|
473,404
|
|
14/02/2025
|
229.00p
|
231.20p
|
226.80p
|
227.60p
|
568,606
|
|
13/02/2025
|
230.00p
|
230.60p
|
224.80p
|
228.20p
|
1,203,502
|
|
12/02/2025
|
225.80p
|
230.00p
|
225.20p
|
225.60p
|
1,059,039
|
|
11/02/2025
|
225.80p
|
227.80p
|
223.00p
|
226.00p
|
739,336
|
|
10/02/2025
|
224.20p
|
226.80p
|
222.20p
|
225.00p
|
843,118
|
|
07/02/2025
|
226.00p
|
228.20p
|
223.00p
|
223.00p
|
1,456,205
|
|
06/02/2025
|
227.60p
|
230.20p
|
224.60p
|
225.00p
|
875,029
|
|
05/02/2025
|
222.00p
|
226.40p
|
220.40p
|
225.00p
|
1,378,084
|
|
04/02/2025
|
221.40p
|
226.40p
|
220.80p
|
223.80p
|
895,834
|
|
03/02/2025
|
221.20p
|
225.40p
|
218.40p
|
223.80p
|
1,863,128
|
|
31/01/2025
|
224.20p
|
227.80p
|
222.40p
|
226.00p
|
1,060,063
|
|
30/01/2025
|
219.80p
|
226.40p
|
218.80p
|
225.00p
|
1,419,776
|
|
29/01/2025
|
221.60p
|
229.60p
|
221.60p
|
222.40p
|
1,897,942
|
|
28/01/2025
|
213.40p
|
225.21p
|
207.60p
|
221.80p
|
4,552,994
|
|
27/01/2025
|
210.60p
|
212.80p
|
207.80p
|
210.40p
|
4,149,023
|
|
24/01/2025
|
205.60p
|
213.20p
|
202.60p
|
211.00p
|
1,820,254
|
|
23/01/2025
|
207.80p
|
213.40p
|
202.00p
|
204.20p
|
1,514,839
|
|
22/01/2025
|
210.00p
|
213.40p
|
206.40p
|
207.20p
|
1,177,208
|
|
21/01/2025
|
205.60p
|
211.60p
|
205.60p
|
210.60p
|
1,284,944
|
|
20/01/2025
|
209.00p
|
213.41p
|
206.40p
|
209.80p
|
1,118,820
|
|
17/01/2025
|
213.20p
|
213.40p
|
207.00p
|
207.00p
|
2,620,769
|
|
16/01/2025
|
206.80p
|
211.40p
|
205.20p
|
205.80p
|
1,031,506
|
|
15/01/2025
|
201.00p
|
206.40p
|
200.60p
|
205.80p
|
937,020
|
|
14/01/2025
|
200.20p
|
202.40p
|
198.40p
|
199.80p
|
803,450
|
|
13/01/2025
|
195.00p
|
200.40p
|
193.90p
|
200.20p
|
968,746
|
|
10/01/2025
|
200.60p
|
201.20p
|
195.20p
|
195.20p
|
915,295
|
|
09/01/2025
|
197.70p
|
201.40p
|
196.90p
|
200.60p
|
1,458,515
|
|
08/01/2025
|
203.60p
|
205.20p
|
197.00p
|
198.20p
|
1,514,485
|
|
07/01/2025
|
204.60p
|
208.60p
|
203.20p
|
205.00p
|
2,288,424
|
|
06/01/2025
|
206.00p
|
214.00p
|
204.60p
|
205.40p
|
2,616,257
|
|
03/01/2025
|
202.20p
|
209.00p
|
202.20p
|
204.60p
|
786,836
|
|
02/01/2025
|
207.00p
|
211.60p
|
203.60p
|
203.60p
|
627,194
|
|
01/01/2025
|
201.60p
|
207.40p
|
201.60p
|
205.60p
|
245,214
|
|
31/12/2024
|
201.60p
|
207.40p
|
201.60p
|
205.60p
|
245,214
|
|
30/12/2024
|
206.80p
|
207.00p
|
202.60p
|
204.60p
|
1,107,319
|
|
27/12/2024
|
215.20p
|
215.20p
|
206.80p
|
208.00p
|
456,621
|
|
26/12/2024
|
209.00p
|
211.00p
|
207.40p
|
211.00p
|
447,077
|
|
25/12/2024
|
209.00p
|
211.00p
|
207.40p
|
211.00p
|
447,077
|
|
24/12/2024
|
209.00p
|
211.00p
|
207.40p
|
211.00p
|
447,077
|
|
23/12/2024
|
207.00p
|
208.80p
|
205.20p
|
207.40p
|
827,930
|
|
20/12/2024
|
207.00p
|
209.80p
|
204.60p
|
207.20p
|
2,501,531
|
|
19/12/2024
|
210.60p
|
211.40p
|
207.00p
|
208.60p
|
1,789,077
|
|
18/12/2024
|
211.60p
|
214.80p
|
211.00p
|
212.60p
|
1,292,250
|
|
17/12/2024
|
216.60p
|
219.20p
|
213.00p
|
213.00p
|
1,823,166
|
|
16/12/2024
|
223.60p
|
225.20p
|
219.00p
|
219.00p
|
895,261
|
|
13/12/2024
|
228.80p
|
230.00p
|
223.80p
|
224.60p
|
898,877
|
|
12/12/2024
|
229.40p
|
231.60p
|
228.60p
|
229.00p
|
866,947
|
|
11/12/2024
|
232.40p
|
233.20p
|
228.40p
|
228.40p
|
1,009,500
|
|
10/12/2024
|
231.20p
|
233.60p
|
229.40p
|
232.20p
|
815,043
|
|
09/12/2024
|
236.00p
|
236.00p
|
227.78p
|
232.80p
|
1,466,099
|