Pets At Home Group Plc PETS
LSE · United Kingdom · Retail Trade
GBp 213.20-4.60 (-2.11%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 212.20 | -2.57% | GBp 208.20 | GBp 217.80 | GBp 208.20 | 489.63K |
| 2026-09-30 | GBp 217.80 | +1.87% | GBp 214.00 | GBp 220.00 | GBp 212.20 | 1.95M |
| 2026-09-29 | GBp 213.80 | +0.94% | GBp 212.60 | GBp 215.40 | GBp 211.00 | 484.26K |
| 2026-09-28 | GBp 211.80 | +0.28% | GBp 208.80 | GBp 216.80 | GBp 208.80 | 585.91K |
| 2026-09-25 | GBp 211.20 | +2.03% | GBp 206.40 | GBp 213.00 | GBp 206.40 | 1.45M |
| 2026-09-24 | GBp 207.00 | -1.15% | GBp 217.00 | GBp 217.00 | GBp 206.60 | 549.14K |
| 2026-09-23 | GBp 209.40 | -2.88% | GBp 217.00 | GBp 217.00 | GBp 208.80 | 4.27M |
| 2026-09-22 | GBp 215.60 | +1.99% | GBp 205.40 | GBp 216.60 | GBp 205.40 | 985.25K |
| 2026-09-21 | GBp 211.40 | +3.02% | GBp 204.00 | GBp 212.80 | GBp 204.00 | 508.25K |
| 2026-09-18 | GBp 205.20 | -4.02% | GBp 210.60 | GBp 213.80 | GBp 205.20 | 2.21M |
| 2026-09-17 | GBp 213.80 | +1.42% | GBp 210.80 | GBp 216.80 | GBp 210.40 | 965.38K |
| 2026-09-16 | GBp 210.80 | +1.35% | GBp 210.20 | GBp 211.40 | GBp 205.00 | 1.27M |
| 2026-09-15 | GBp 208.00 | -0.86% | GBp 209.20 | GBp 214.80 | GBp 207.60 | 583.94K |
| 2026-09-14 | GBp 209.80 | +0.58% | GBp 208.60 | GBp 212.30 | GBp 206.00 | 922.60K |
| 2026-09-11 | GBp 208.60 | +1.46% | GBp 205.00 | GBp 209.40 | GBp 204.44 | 1.61M |
| 2026-09-10 | GBp 205.60 | +0.39% | GBp 205.80 | GBp 211.00 | GBp 202.40 | 865.28K |
| 2026-09-09 | GBp 204.80 | -1.16% | GBp 207.20 | GBp 208.80 | GBp 204.80 | 1.13M |
| 2026-09-08 | GBp 207.20 | -3.54% | GBp 217.00 | GBp 217.00 | GBp 206.40 | 796.43K |
| 2026-09-07 | GBp 214.80 | -0.46% | GBp 217.00 | GBp 217.00 | GBp 205.20 | 737.92K |
| 2026-09-04 | GBp 215.80 | +2.27% | GBp 210.80 | GBp 215.80 | GBp 210.80 | 1.06M |
| 2026-09-03 | GBp 211.00 | +0.38% | GBp 212.20 | GBp 215.68 | GBp 205.60 | 695.78K |
| 2026-09-02 | GBp 210.20 | -1.13% | GBp 210.00 | GBp 216.40 | GBp 208.40 | 859.75K |
| 2026-09-01 | GBp 212.60 | -2.74% | GBp 216.00 | GBp 219.40 | GBp 212.58 | 1.19M |
| 2026-08-28 | GBp 218.60 | +2.63% | GBp 213.00 | GBp 218.60 | GBp 212.40 | 1.60M |
| 2026-08-27 | GBp 213.00 | -1.39% | GBp 220.00 | GBp 220.00 | GBp 213.00 | 867.56K |
| 2026-08-26 | GBp 216.00 | -0.28% | GBp 218.00 | GBp 219.60 | GBp 215.54 | 915.73K |
| 2026-08-25 | GBp 216.60 | +0.74% | GBp 214.80 | GBp 218.40 | GBp 214.00 | 718.76K |
| 2026-08-24 | GBp 215.00 | +1.03% | GBp 211.20 | GBp 215.80 | GBp 211.20 | 765.53K |
| 2026-08-21 | GBp 212.80 | -1.39% | GBp 217.00 | GBp 217.80 | GBp 210.20 | 2.01M |
| 2026-08-20 | GBp 215.80 | +0.47% | GBp 214.00 | GBp 217.00 | GBp 213.40 | 568.18K |
| 2026-08-19 | GBp 214.80 | +1.32% | GBp 218.00 | GBp 218.00 | GBp 210.80 | 499.24K |
| 2026-08-18 | GBp 212.00 | +0.76% | GBp 208.40 | GBp 213.80 | GBp 208.40 | 637.61K |
| 2026-08-17 | GBp 210.40 | -2.14% | GBp 205.00 | GBp 216.08 | GBp 205.00 | 584.73K |
| 2026-08-14 | GBp 215.00 | +0.84% | GBp 214.20 | GBp 216.20 | GBp 208.20 | 572.60K |
| 2026-08-13 | GBp 213.20 | +1.72% | GBp 210.00 | GBp 213.80 | GBp 210.00 | 474.63K |
| 2026-08-12 | GBp 209.60 | +0.58% | GBp 213.00 | GBp 213.00 | GBp 205.80 | 562.18K |
| 2026-08-11 | GBp 208.40 | -0.29% | GBp 216.00 | GBp 216.00 | GBp 206.40 | 497.59K |
| 2026-08-10 | GBp 209.00 | -1.32% | GBp 212.00 | GBp 212.60 | GBp 209.00 | 448.31K |
| 2026-08-07 | GBp 211.80 | -0.47% | GBp 203.80 | GBp 213.00 | GBp 203.80 | 964.79K |
| 2026-08-06 | GBp 212.80 | -0.19% | GBp 213.00 | GBp 217.00 | GBp 212.00 | 464.01K |
| 2026-08-05 | GBp 213.20 | +0.57% | GBp 209.00 | GBp 214.80 | GBp 209.00 | 534.47K |
| 2026-08-04 | GBp 212.00 | -1.03% | GBp 218.00 | GBp 219.80 | GBp 210.40 | 539.02K |
| 2026-08-03 | GBp 214.20 | +1.71% | GBp 212.00 | GBp 217.40 | GBp 207.20 | 573.29K |
| 2026-07-31 | GBp 210.60 | -1.50% | GBp 217.00 | GBp 217.00 | GBp 209.00 | 792.73K |
| 2026-07-30 | GBp 213.80 | +2.39% | GBp 206.40 | GBp 218.45 | GBp 205.40 | 2.19M |
| 2026-07-29 | GBp 208.80 | +1.36% | GBp 207.40 | GBp 208.80 | GBp 202.00 | 802.73K |
| 2026-07-28 | GBp 206.00 | +2.79% | GBp 200.60 | GBp 207.60 | GBp 196.50 | 922.90K |
| 2026-07-27 | GBp 200.40 | +1.73% | GBp 200.00 | GBp 201.00 | GBp 197.20 | 793.58K |
| 2026-07-24 | GBp 197.00 | +1.49% | GBp 194.10 | GBp 198.70 | GBp 191.10 | 607.40K |
| 2026-07-23 | GBp 194.10 | -1.92% | GBp 190.00 | GBp 199.40 | GBp 190.00 | 657.61K |
| 2026-07-22 | GBp 197.90 | -0.30% | GBp 197.10 | GBp 200.00 | GBp 191.20 | 915.80K |
| 2026-07-21 | GBp 198.50 | 0.00% | GBp 195.90 | GBp 199.30 | GBp 193.70 | 853.04K |
| 2026-07-20 | GBp 198.50 | +0.25% | GBp 197.40 | GBp 200.20 | GBp 195.90 | 655.45K |
| 2026-07-17 | GBp 198.00 | -0.10% | GBp 197.10 | GBp 200.00 | GBp 194.70 | 977.62K |
| 2026-07-16 | GBp 198.20 | +1.33% | GBp 196.00 | GBp 198.20 | GBp 190.10 | 1.13M |
| 2026-07-15 | GBp 195.60 | +2.09% | GBp 192.60 | GBp 196.00 | GBp 190.00 | 664.92K |
| 2026-07-14 | GBp 191.60 | -0.42% | GBp 194.00 | GBp 194.00 | GBp 189.80 | 569.25K |
| 2026-07-13 | GBp 192.40 | +1.32% | GBp 193.00 | GBp 193.00 | GBp 185.10 | 798.63K |
| 2026-07-10 | GBp 189.90 | +0.90% | GBp 183.00 | GBp 191.30 | GBp 183.00 | 3.73M |
| 2026-07-09 | GBp 188.20 | +2.90% | GBp 187.00 | GBp 189.10 | GBp 183.00 | 671.89K |
| 2026-07-08 | GBp 182.90 | -0.38% | GBp 187.00 | GBp 187.00 | GBp 178.50 | 801.83K |
| 2026-07-07 | GBp 183.60 | +0.16% | GBp 174.60 | GBp 186.80 | GBp 174.60 | 910.67K |
| 2026-07-06 | GBp 183.30 | +0.05% | GBp 185.00 | GBp 186.00 | GBp 179.66 | 839.71K |
| 2026-07-03 | GBp 183.20 | +0.60% | GBp 182.20 | GBp 184.10 | GBp 180.30 | 625.13K |
| 2026-07-02 | GBp 182.10 | +1.28% | GBp 175.00 | GBp 182.10 | GBp 175.00 | 1.40M |
| 2026-07-01 | GBp 179.80 | +1.35% | GBp 175.00 | GBp 179.90 | GBp 175.00 | 875.06K |
| 2026-06-30 | GBp 177.40 | -0.17% | GBp 177.00 | GBp 181.40 | GBp 175.12 | 1.73M |
| 2026-06-29 | GBp 177.70 | -1.22% | GBp 175.00 | GBp 181.10 | GBp 175.00 | 893.61K |
| 2026-06-26 | GBp 179.90 | -0.28% | GBp 186.00 | GBp 186.00 | GBp 175.00 | 967.89K |
| 2026-06-25 | GBp 180.40 | +1.06% | GBp 180.00 | GBp 182.11 | GBp 173.90 | 1.12M |
| 2026-06-24 | GBp 178.50 | +3.84% | GBp 171.00 | GBp 179.20 | GBp 170.20 | 1.48M |
| 2026-06-23 | GBp 171.90 | -0.06% | GBp 168.20 | GBp 173.90 | GBp 167.20 | 704.50K |
| 2026-06-22 | GBp 172.00 | +0.64% | GBp 174.00 | GBp 174.00 | GBp 168.00 | 1.14M |
| 2026-06-19 | GBp 170.90 | -1.78% | GBp 175.90 | GBp 176.80 | GBp 170.70 | 2.65M |
| 2026-06-18 | GBp 174.00 | -1.53% | GBp 175.50 | GBp 180.80 | GBp 171.90 | 1.19M |
| 2026-06-17 | GBp 176.70 | -1.51% | GBp 181.70 | GBp 181.70 | GBp 175.30 | 1.22M |
| 2026-06-16 | GBp 179.40 | -1.64% | GBp 181.20 | GBp 189.50 | GBp 179.20 | 538.86K |
| 2026-06-15 | GBp 182.40 | -3.34% | GBp 188.00 | GBp 192.90 | GBp 182.20 | 895.37K |
| 2026-06-12 | GBp 188.70 | +0.27% | GBp 196.00 | GBp 196.00 | GBp 187.60 | 522.37K |
| 2026-06-11 | GBp 188.20 | +0.80% | GBp 185.20 | GBp 191.41 | GBp 182.90 | 4.62M |
| 2026-06-10 | GBp 186.70 | +1.85% | GBp 180.00 | GBp 186.70 | GBp 180.00 | 924.22K |
| 2026-06-09 | GBp 183.30 | +0.60% | GBp 186.00 | GBp 186.60 | GBp 180.50 | 612.25K |
| 2026-06-08 | GBp 182.20 | -0.65% | GBp 188.00 | GBp 188.00 | GBp 180.30 | 3.54M |
| 2026-06-05 | GBp 183.40 | -1.29% | GBp 181.30 | GBp 189.30 | GBp 180.10 | 819.61K |
| 2026-06-04 | GBp 185.80 | -0.11% | GBp 184.00 | GBp 187.30 | GBp 180.10 | 921.60K |
| 2026-06-03 | GBp 186.00 | -2.87% | GBp 188.60 | GBp 195.80 | GBp 185.70 | 746.19K |
| 2026-06-02 | GBp 191.50 | -0.83% | GBp 192.90 | GBp 196.30 | GBp 187.80 | 1.11M |
| 2026-06-01 | GBp 193.10 | +0.47% | GBp 193.00 | GBp 196.50 | GBp 191.73 | 1.71M |
| 2026-05-29 | GBp 192.20 | +0.31% | GBp 192.70 | GBp 193.80 | GBp 187.40 | 13.02M |
| 2026-05-28 | GBp 191.60 | -2.84% | GBp 197.90 | GBp 199.18 | GBp 190.00 | 1.43M |