Pets At Home Group Plc PETS
LSE · Birleşik Krallık · Perakende Ticaret
GBp 212,80-5,00 (-%2,30)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 213,60 | -%1,93 | GBp 208,20 | GBp 217,80 | GBp 208,20 | 391,83K |
| 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 |