Pets at Home Group

(PETS)
Sector: Retailers
275.20p
-4.80p -1.71
Last updated: 11:02:59

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 272.00p 282.80p 272.00p 278.20p 745,364
21/11/2024 273.00p 286.40p 273.00p 278.20p 2,303,888
20/11/2024 283.80p 288.35p 276.40p 280.00p 1,434,339
19/11/2024 292.00p 293.20p 280.60p 283.60p 1,477,793
18/11/2024 287.40p 290.40p 283.40p 284.60p 785,688
15/11/2024 293.80p 294.40p 285.00p 285.00p 780,982
14/11/2024 285.60p 288.60p 280.00p 285.00p 701,428
13/11/2024 285.60p 290.20p 278.20p 285.20p 902,820
12/11/2024 279.60p 287.40p 279.00p 285.20p 1,087,951
11/11/2024 307.20p 307.20p 282.80p 283.80p 2,361,719
08/11/2024 307.20p 309.00p 298.80p 298.80p 782,043
07/11/2024 297.00p 307.20p 296.60p 307.20p 804,427
06/11/2024 309.00p 309.00p 297.40p 298.80p 778,464
05/11/2024 301.80p 305.60p 300.20p 300.20p 1,058,138
04/11/2024 292.60p 303.20p 292.60p 302.40p 816,236
01/11/2024 290.80p 304.60p 290.80p 298.00p 710,507
31/10/2024 295.60p 304.40p 291.80p 296.20p 2,375,897
30/10/2024 295.00p 306.40p 295.00p 296.60p 1,233,373
29/10/2024 306.20p 309.00p 296.40p 296.60p 687,420
28/10/2024 300.80p 308.40p 300.80p 305.80p 715,371
25/10/2024 300.00p 305.80p 297.60p 300.40p 1,751,589
24/10/2024 297.40p 304.00p 297.40p 301.60p 3,007,288
23/10/2024 310.00p 310.00p 300.20p 301.60p 1,291,389
22/10/2024 308.40p 308.40p 300.00p 302.80p 3,162,021
21/10/2024 303.80p 316.40p 300.60p 302.80p 514,470
18/10/2024 312.00p 314.20p 305.40p 306.60p 566,168
17/10/2024 315.00p 316.40p 309.80p 312.80p 890,698
16/10/2024 312.00p 314.40p 307.70p 311.60p 868,383
15/10/2024 307.40p 312.00p 307.00p 308.00p 430,060
14/10/2024 309.20p 310.60p 305.80p 308.60p 398,710
11/10/2024 307.40p 310.60p 305.20p 308.20p 470,043
10/10/2024 307.20p 310.00p 304.20p 307.00p 544,277
09/10/2024 312.00p 312.00p 303.80p 308.20p 4,340,908
08/10/2024 310.80p 310.80p 300.80p 305.00p 3,798,850
07/10/2024 302.20p 311.80p 300.00p 302.80p 200,987
04/10/2024 300.00p 306.40p 300.00p 302.80p 191,266
03/10/2024 300.80p 304.60p 295.80p 300.20p 240,510
02/10/2024 308.00p 308.00p 296.60p 300.80p 413,784
01/10/2024 312.00p 313.20p 295.20p 300.00p 324,672
30/09/2024 315.00p 315.00p 304.00p 305.40p 467,206
27/09/2024 310.20p 314.80p 302.40p 309.00p 905,019
26/09/2024 295.00p 312.80p 295.00p 306.40p 540,458
25/09/2024 301.00p 303.20p 295.60p 300.20p 463,910
24/09/2024 296.00p 307.20p 295.60p 299.00p 432,391
23/09/2024 308.40p 308.40p 297.60p 300.00p 366,512
20/09/2024 317.00p 317.00p 297.00p 298.40p 1,700,966
19/09/2024 306.60p 314.60p 301.60p 302.80p 1,969,753
18/09/2024 306.60p 308.20p 298.00p 302.80p 1,486,978
17/09/2024 299.20p 308.80p 298.60p 305.40p 1,883,638
16/09/2024 304.00p 304.20p 297.00p 298.40p 797,056
13/09/2024 300.00p 306.20p 295.40p 299.20p 1,102,399
12/09/2024 307.00p 307.00p 295.40p 300.20p 491,670
11/09/2024 296.80p 306.00p 296.60p 299.20p 302,074
10/09/2024 301.00p 308.20p 299.20p 299.20p 868,271
09/09/2024 312.00p 312.00p 303.80p 303.80p 343,586
06/09/2024 313.00p 314.80p 303.40p 303.40p 478,952
05/09/2024 303.00p 313.00p 303.00p 311.80p 549,670
04/09/2024 303.00p 307.00p 300.00p 305.60p 446,673
03/09/2024 310.00p 310.00p 303.60p 306.00p 310,776
02/09/2024 302.00p 313.20p 295.40p 304.20p 436,333
30/08/2024 300.40p 309.80p 300.40p 308.60p 772,701
29/08/2024 303.20p 306.00p 296.00p 303.00p 323,372
28/08/2024 305.80p 309.00p 302.40p 302.40p 817,187
27/08/2024 306.40p 309.40p 300.20p 307.00p 467,990
26/08/2024 305.00p 310.40p 302.80p 308.80p 479,695
23/08/2024 305.00p 310.40p 302.80p 308.80p 479,695
22/08/2024 305.00p 310.40p 302.80p 308.80p 479,695
21/08/2024 295.00p 304.00p 295.00p 304.00p 1,768,071
20/08/2024 302.00p 302.00p 290.20p 298.40p 215,000
19/08/2024 292.40p 302.00p 292.40p 299.00p 114,047
16/08/2024 297.00p 299.00p 293.80p 299.00p 399,048
15/08/2024 298.40p 299.40p 284.20p 297.00p 350,579
14/08/2024 291.60p 299.60p 289.60p 293.00p 404,208
13/08/2024 294.00p 294.00p 288.40p 292.40p 346,024
12/08/2024 288.00p 293.40p 284.20p 289.40p 330,651
09/08/2024 288.40p 293.60p 287.80p 290.40p 224,909
08/08/2024 294.00p 294.00p 284.80p 288.40p 495,883
07/08/2024 288.00p 298.80p 283.20p 292.60p 575,575
06/08/2024 288.60p 311.20p 286.20p 290.00p 858,238
05/08/2024 288.00p 295.20p 280.80p 288.00p 1,901,558
02/08/2024 292.60p 303.80p 288.31p 289.00p 1,116,109
01/08/2024 310.00p 310.00p 299.00p 301.00p 1,106,362
31/07/2024 316.20p 316.20p 304.80p 306.80p 746,450
30/07/2024 312.20p 317.80p 297.40p 306.80p 617,392
29/07/2024 304.80p 319.00p 303.80p 305.00p 519,526
26/07/2024 300.40p 313.20p 293.20p 299.00p 531,204
25/07/2024 293.20p 303.60p 290.80p 299.00p 673,672
24/07/2024 304.80p 304.80p 297.60p 298.80p 640,574
23/07/2024 300.20p 309.80p 300.00p 301.60p 508,421
22/07/2024 314.80p 317.40p 303.40p 308.60p 640,984
19/07/2024 310.20p 319.40p 305.60p 306.80p 762,918
18/07/2024 304.00p 316.00p 302.20p 312.80p 1,016,014
17/07/2024 304.00p 309.80p 298.20p 301.80p 563,525
16/07/2024 310.00p 310.00p 303.00p 305.40p 1,685,296
15/07/2024 304.20p 306.80p 302.00p 306.00p 776,856
12/07/2024 304.60p 307.00p 300.40p 307.00p 1,327,921
11/07/2024 295.20p 300.40p 292.80p 299.80p 1,730,044
10/07/2024 290.00p 299.40p 287.60p 295.80p 1,689,746
09/07/2024 307.80p 307.80p 291.80p 291.80p 1,774,160
08/07/2024 293.00p 306.40p 293.00p 301.60p 845,508
05/07/2024 303.40p 305.00p 293.60p 298.60p 7,518,466
04/07/2024 293.00p 300.80p 293.00p 295.80p 830,372
03/07/2024 295.00p 299.00p 291.80p 294.60p 800,598
02/07/2024 301.40p 303.80p 291.32p 296.80p 2,505,391
01/07/2024 305.60p 305.60p 295.00p 299.40p 615,479
28/06/2024 301.40p 303.00p 295.40p 295.40p 588,582
27/06/2024 303.00p 308.20p 298.20p 299.20p 528,178
26/06/2024 306.60p 308.20p 298.00p 301.80p 946,579
25/06/2024 309.40p 310.42p 302.40p 302.80p 656,277
24/06/2024 305.00p 311.00p 295.40p 310.80p 1,114,871
21/06/2024 300.40p 303.00p 298.00p 300.80p 2,845,270
20/06/2024 304.40p 305.00p 275.00p 301.00p 464,989
19/06/2024 300.00p 301.20p 294.62p 301.20p 616,159
18/06/2024 290.00p 298.00p 290.00p 298.00p 707,426
17/06/2024 289.60p 296.00p 289.20p 294.40p 389,338
14/06/2024 291.00p 292.40p 287.60p 291.20p 487,290
13/06/2024 297.60p 298.00p 291.40p 291.40p 428,670
12/06/2024 295.80p 299.20p 294.20p 296.60p 692,941
11/06/2024 302.00p 306.00p 293.20p 295.40p 451,350
10/06/2024 305.00p 311.80p 299.20p 303.00p 707,717
07/06/2024 314.60p 317.00p 308.00p 308.00p 1,812,328
06/06/2024 311.60p 314.20p 305.20p 314.20p 908,825
05/06/2024 320.00p 321.20p 315.00p 318.20p 1,817,013
04/06/2024 321.20p 326.00p 312.60p 319.20p 1,345,772
03/06/2024 303.60p 322.80p 302.60p 322.60p 2,073,561
31/05/2024 297.20p 303.80p 294.40p 296.20p 1,737,641
30/05/2024 279.00p 299.00p 274.60p 298.40p 1,784,604
29/05/2024 280.00p 299.20p 272.00p 279.00p 1,487,751
28/05/2024 277.40p 285.60p 275.00p 283.40p 999,622
27/05/2024 274.40p 281.51p 272.40p 274.80p 773,412