Pets at Home Group
(PETS)
Sector: Retailers
Historic Prices - up to 10 years
|
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
|
|
06/12/2024
|
226.80p
|
233.76p
|
224.00p
|
232.60p
|
1,379,665
|
|
05/12/2024
|
235.20p
|
240.40p
|
225.20p
|
226.40p
|
1,700,138
|
|
04/12/2024
|
237.00p
|
241.60p
|
235.00p
|
237.00p
|
1,532,093
|
|
03/12/2024
|
234.40p
|
237.60p
|
234.00p
|
234.20p
|
1,111,066
|
|
02/12/2024
|
237.20p
|
239.20p
|
230.47p
|
234.60p
|
2,336,382
|
|
29/11/2024
|
237.20p
|
241.60p
|
229.62p
|
232.60p
|
4,555,055
|
|
28/11/2024
|
236.00p
|
246.80p
|
228.61p
|
232.80p
|
4,437,608
|
|
27/11/2024
|
269.00p
|
270.20p
|
228.32p
|
230.00p
|
6,305,949
|
|
26/11/2024
|
275.80p
|
284.20p
|
274.40p
|
277.00p
|
965,153
|
|
25/11/2024
|
281.20p
|
282.60p
|
274.00p
|
279.20p
|
862,553
|
|
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
|