Pets at Home Group (PETS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Pets at Home Group

Date Open High Low Close* Volume
04/01/2017 241.40p 241.40p 232.70p 234.10p 733597
03/01/2017 240.30p 240.30p 234.36p 236.50p 394067
30/12/2016 233.60p 239.70p 233.60p 239.00p 121376
29/12/2016 239.70p 240.80p 236.50p 238.80p 370832
28/12/2016 228.00p 239.20p 228.00p 239.20p 344349
23/12/2016 235.10p 235.90p 231.42p 234.70p 141434
22/12/2016 231.30p 234.60p 230.33p 233.30p 385463
21/12/2016 234.90p 234.90p 229.90p 231.60p 564654
20/12/2016 230.70p 236.70p 230.70p 232.40p 379273
19/12/2016 236.90p 236.90p 231.50p 233.20p 271168
16/12/2016 234.60p 236.20p 232.30p 235.90p 878432
15/12/2016 234.50p 235.00p 230.00p 234.70p 960935
14/12/2016 234.20p 235.70p 231.03p 233.00p 482177
13/12/2016 230.10p 234.10p 230.10p 234.10p 813121
12/12/2016 231.60p 233.30p 230.20p 231.50p 529249
09/12/2016 227.80p 231.10p 227.64p 231.10p 736648
08/12/2016 226.60p 229.10p 224.80p 228.30p 807587
07/12/2016 220.00p 226.40p 220.00p 226.40p 582628
06/12/2016 223.10p 223.10p 214.30p 220.90p 1527706
05/12/2016 210.40p 220.30p 210.40p 217.50p 676483
02/12/2016 209.10p 217.90p 208.71p 214.70p 700923
01/12/2016 214.70p 215.50p 207.40p 215.50p 676747
30/11/2016 209.50p 214.80p 209.50p 212.40p 795865
29/11/2016 210.60p 214.64p 209.48p 211.50p 1380857
28/11/2016 216.40p 218.50p 205.46p 212.80p 1153920
25/11/2016 222.50p 223.30p 219.30p 222.70p 867376
24/11/2016 216.00p 230.99p 214.16p 222.50p 2432468
23/11/2016 228.70p 233.50p 227.60p 233.50p 972437
22/11/2016 234.30p 234.30p 227.70p 230.60p 501549
21/11/2016 235.70p 236.71p 226.60p 229.60p 992870
18/11/2016 230.30p 234.60p 229.90p 234.60p 590760
17/11/2016 228.20p 232.10p 227.30p 232.00p 483278
16/11/2016 223.50p 228.11p 222.90p 227.70p 586264
15/11/2016 220.20p 227.33p 219.50p 226.30p 2021213
14/11/2016 224.00p 226.60p 219.90p 220.60p 494030
11/11/2016 224.40p 225.40p 219.80p 221.60p 433287
10/11/2016 214.10p 225.60p 214.10p 222.20p 970365
09/11/2016 213.00p 216.92p 209.00p 215.50p 444295
08/11/2016 213.00p 217.60p 212.30p 214.50p 374369
07/11/2016 213.90p 217.80p 211.30p 216.50p 780467
04/11/2016 218.30p 218.50p 210.75p 212.00p 900382
03/11/2016 213.40p 225.20p 210.96p 216.30p 1015007
02/11/2016 211.50p 216.72p 211.50p 212.40p 458927
01/11/2016 214.20p 218.00p 213.77p 214.10p 459539
31/10/2016 214.60p 217.90p 211.00p 213.40p 382891
28/10/2016 214.20p 219.10p 210.44p 216.00p 618244
27/10/2016 209.10p 214.80p 209.10p 214.30p 497609
26/10/2016 215.40p 216.10p 212.00p 214.00p 640459
25/10/2016 215.20p 215.20p 207.49p 214.00p 727162
24/10/2016 218.10p 220.10p 212.70p 213.40p 579080
21/10/2016 219.70p 220.20p 216.40p 217.10p 334523
20/10/2016 218.50p 220.00p 217.20p 218.30p 495004
19/10/2016 219.20p 221.92p 215.40p 219.70p 771394
18/10/2016 217.20p 222.80p 213.00p 218.20p 796820
17/10/2016 214.40p 218.60p 209.87p 213.50p 1401890
14/10/2016 217.60p 218.00p 213.60p 214.00p 739087
13/10/2016 223.60p 223.60p 213.56p 215.60p 1369667
12/10/2016 223.50p 228.51p 219.20p 220.00p 616674
11/10/2016 225.90p 230.50p 219.30p 226.90p 792422
10/10/2016 223.90p 226.00p 216.10p 220.60p 1337429
07/10/2016 236.40p 237.70p 225.50p 225.80p 1245428
06/10/2016 242.20p 242.20p 234.60p 237.90p 633697
05/10/2016 239.30p 241.50p 237.60p 238.20p 469707
04/10/2016 242.10p 247.50p 241.00p 241.00p 968283
03/10/2016 229.90p 241.60p 229.90p 240.40p 659317
30/09/2016 228.40p 236.30p 228.40p 235.20p 598946
29/09/2016 234.00p 238.64p 233.10p 234.30p 596605
28/09/2016 227.80p 238.40p 222.69p 236.60p 541748
27/09/2016 229.60p 233.20p 225.02p 232.40p 5874865
26/09/2016 238.90p 238.90p 227.59p 231.60p 369831
23/09/2016 231.20p 236.70p 230.70p 233.30p 695288
22/09/2016 237.60p 239.20p 229.57p 236.70p 398504
21/09/2016 238.90p 243.50p 233.70p 234.00p 5018750
20/09/2016 242.00p 244.40p 239.90p 242.10p 653450
19/09/2016 248.90p 248.90p 242.10p 242.10p 399030
16/09/2016 249.60p 249.60p 242.10p 244.20p 1276695
15/09/2016 247.20p 247.70p 242.60p 244.70p 645013
14/09/2016 242.00p 249.00p 240.70p 247.20p 1149936
13/09/2016 247.40p 249.30p 240.80p 241.80p 947654
12/09/2016 247.10p 249.40p 240.40p 247.20p 418272
09/09/2016 249.20p 249.40p 243.80p 245.50p 206477
08/09/2016 248.00p 249.90p 242.60p 247.30p 412845
07/09/2016 241.00p 248.50p 241.00p 247.90p 369481
06/09/2016 244.20p 247.50p 240.37p 246.70p 421199
05/09/2016 249.70p 249.70p 238.15p 244.60p 500940
02/09/2016 242.50p 245.10p 238.80p 241.70p 506545
01/09/2016 245.00p 250.80p 241.10p 243.30p 382750
31/08/2016 242.10p 249.70p 242.10p 245.00p 477600
30/08/2016 244.40p 250.80p 242.20p 245.00p 419351
26/08/2016 244.50p 251.70p 244.50p 250.00p 284639
25/08/2016 252.60p 253.00p 248.50p 250.00p 445015
24/08/2016 258.70p 258.70p 250.90p 253.70p 251279
23/08/2016 250.80p 254.60p 250.80p 252.80p 230685
22/08/2016 242.90p 254.70p 242.90p 253.90p 285148
19/08/2016 244.90p 250.90p 243.90p 248.30p 415789
18/08/2016 245.60p 253.27p 242.24p 250.90p 230765
17/08/2016 248.80p 254.68p 248.80p 250.90p 284538
16/08/2016 259.60p 263.19p 253.80p 253.80p 261677
15/08/2016 264.60p 264.60p 255.10p 259.50p 1163089
12/08/2016 263.20p 263.20p 256.71p 259.50p 448707
11/08/2016 258.50p 258.50p 248.80p 257.10p 463471
10/08/2016 263.20p 263.20p 253.00p 255.60p 271903
09/08/2016 249.60p 259.00p 249.60p 257.10p 325040
08/08/2016 258.00p 263.10p 252.70p 254.30p 617145
05/08/2016 260.80p 264.60p 256.00p 257.10p 640007
04/08/2016 235.00p 261.50p 235.00p 260.60p 796094
03/08/2016 243.60p 243.60p 237.67p 238.90p 480294
02/08/2016 241.00p 243.60p 235.10p 240.10p 3546498
01/08/2016 244.10p 250.00p 242.70p 242.80p 451689
29/07/2016 251.80p 251.80p 242.30p 243.50p 455681
28/07/2016 249.70p 251.40p 245.46p 250.70p 1302795
27/07/2016 240.00p 249.90p 239.60p 248.20p 397305
26/07/2016 242.30p 244.57p 238.03p 240.30p 193555
25/07/2016 241.70p 245.42p 235.49p 242.30p 303183
22/07/2016 243.50p 244.30p 238.90p 239.40p 286089
21/07/2016 241.50p 245.10p 236.00p 243.10p 504152
20/07/2016 242.70p 249.80p 239.90p 244.30p 516977
19/07/2016 239.70p 245.30p 237.74p 242.30p 342067
18/07/2016 243.90p 246.00p 237.77p 242.40p 892138
15/07/2016 239.40p 242.80p 235.14p 239.50p 567229
14/07/2016 248.50p 248.50p 237.10p 239.40p 597055
13/07/2016 242.70p 246.30p 238.80p 243.90p 979541
12/07/2016 241.90p 250.70p 240.67p 245.60p 616854
11/07/2016 229.10p 243.70p 228.90p 240.70p 485096
08/07/2016 223.70p 232.40p 223.70p 228.20p 450783
07/07/2016 223.80p 233.10p 219.95p 226.80p 640036
06/07/2016 217.20p 233.50p 217.20p 225.40p 1504538
05/07/2016 220.20p 226.41p 203.93p 222.20p 1575906
04/07/2016 241.70p 242.98p 229.50p 230.00p 640059
01/07/2016 228.30p 238.10p 223.20p 238.00p 1279040
30/06/2016 230.00p 234.70p 221.80p 233.00p 3878144
29/06/2016 228.00p 234.43p 228.00p 231.50p 934169
28/06/2016 228.50p 235.00p 218.50p 231.40p 2386656
27/06/2016 240.80p 252.90p 215.70p 223.80p 14140266
24/06/2016 241.00p 252.00p 229.00p 246.10p 2775334
23/06/2016 268.00p 273.40p 259.61p 268.80p 797010
22/06/2016 256.20p 266.00p 255.42p 263.40p 830540
21/06/2016 256.60p 257.20p 250.10p 257.10p 704357
20/06/2016 250.90p 259.60p 243.20p 256.00p 393425
17/06/2016 235.50p 246.90p 235.50p 245.00p 2003256
16/06/2016 241.00p 241.00p 233.90p 237.10p 855133
15/06/2016 242.80p 242.80p 232.70p 238.50p 1109317
14/06/2016 238.20p 242.10p 228.00p 237.10p 617606
13/06/2016 246.80p 246.84p 239.11p 243.70p 674062
10/06/2016 257.60p 257.60p 245.50p 247.60p 486139
09/06/2016 262.00p 262.00p 256.20p 258.00p 636599
08/06/2016 265.50p 265.50p 258.20p 259.70p 356943
07/06/2016 261.60p 264.30p 260.31p 262.80p 19417164
06/06/2016 264.30p 264.30p 254.70p 259.20p 316074
03/06/2016 261.00p 262.90p 255.70p 259.10p 356547
02/06/2016 254.20p 260.10p 254.20p 260.10p 328026
01/06/2016 258.10p 265.51p 253.55p 259.80p 430062
31/05/2016 257.70p 266.10p 257.70p 265.00p 1236071
27/05/2016 261.00p 266.80p 261.00p 263.00p 584249
26/05/2016 254.00p 262.90p 247.19p 261.60p 635894
25/05/2016 250.00p 250.00p 246.40p 249.30p 251528
24/05/2016 243.10p 249.00p 243.10p 246.60p 351908
23/05/2016 249.00p 249.70p 245.10p 249.00p 414226
20/05/2016 248.60p 248.60p 245.50p 246.60p 267651
19/05/2016 240.30p 248.60p 240.30p 245.90p 369422
18/05/2016 244.60p 246.60p 236.80p 245.90p 1016390
17/05/2016 246.30p 246.30p 240.40p 242.10p 412097
16/05/2016 247.60p 247.60p 239.20p 239.20p 281831
13/05/2016 240.50p 243.90p 240.50p 241.70p 273315
12/05/2016 240.50p 246.10p 240.30p 243.30p 399168
11/05/2016 244.70p 248.00p 242.51p 246.10p 331544
10/05/2016 251.20p 251.20p 243.50p 244.10p 201548
09/05/2016 246.80p 249.50p 245.20p 248.00p 231400
06/05/2016 246.00p 249.30p 242.60p 245.10p 351552
05/05/2016 245.80p 246.90p 242.10p 242.90p 558372
04/05/2016 244.00p 246.90p 241.00p 246.80p 389250
03/05/2016 246.80p 246.90p 242.40p 244.50p 463116
29/04/2016 242.20p 246.90p 240.80p 242.40p 430522
28/04/2016 246.90p 249.50p 245.10p 245.80p 293786
27/04/2016 251.70p 251.70p 244.50p 247.80p 460690
26/04/2016 242.30p 251.70p 242.30p 247.80p 373265
25/04/2016 240.60p 249.10p 240.60p 247.60p 314557
22/04/2016 246.30p 249.63p 243.40p 243.40p 1417206
21/04/2016 240.00p 251.02p 240.00p 246.30p 775481
20/04/2016 246.50p 246.50p 235.85p 239.70p 901980
19/04/2016 244.00p 244.22p 242.00p 242.00p 990470
18/04/2016 242.50p 245.60p 242.50p 242.80p 355558
15/04/2016 247.60p 247.80p 243.00p 243.60p 291116
14/04/2016 254.60p 255.00p 244.60p 244.60p 254788
13/04/2016 256.90p 261.50p 254.50p 254.50p 210209
12/04/2016 256.80p 257.90p 254.12p 255.60p 222947
11/04/2016 262.30p 262.30p 254.78p 256.90p 154783
08/04/2016 257.20p 261.30p 256.00p 256.00p 228747
07/04/2016 264.60p 264.60p 255.90p 260.00p 502332
06/04/2016 264.90p 264.90p 257.60p 259.80p 206940
05/04/2016 262.70p 265.10p 257.40p 257.50p 299207
04/04/2016 269.20p 269.20p 253.00p 258.00p 354668
01/04/2016 264.10p 269.10p 260.61p 265.00p 420671
31/03/2016 272.40p 272.40p 265.90p 269.10p 175713
30/03/2016 273.20p 275.00p 267.20p 269.90p 329855
29/03/2016 268.00p 271.67p 265.36p 269.50p 160842
24/03/2016 270.50p 274.30p 267.40p 270.40p 248385
23/03/2016 281.20p 281.20p 271.20p 271.90p 358757
22/03/2016 279.00p 280.60p 272.80p 273.40p 295791
21/03/2016 288.20p 288.30p 280.00p 280.00p 219562

*Close Price adjusted for both dividends and splits