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
26/09/2022 309.00p 309.00p 297.00p 305.40p 715870
23/09/2022 304.80p 304.80p 296.40p 299.40p 594639
22/09/2022 310.00p 310.00p 298.00p 299.40p 602401
21/09/2022 297.20p 306.20p 297.20p 304.60p 537157
20/09/2022 310.20p 314.40p 298.60p 303.40p 1117954
16/09/2022 298.40p 310.00p 298.40p 307.00p 1327397
15/09/2022 309.60p 315.20p 304.56p 309.20p 1196984
14/09/2022 303.60p 320.40p 303.60p 310.60p 890042
13/09/2022 333.40p 335.20p 316.20p 316.20p 1483498
12/09/2022 318.00p 333.20p 318.00p 331.00p 1123574
09/09/2022 325.20p 325.20p 311.96p 321.00p 1289869
08/09/2022 306.60p 314.60p 299.60p 310.80p 1367587
07/09/2022 319.40p 321.16p 312.00p 313.20p 1489317
06/09/2022 316.80p 328.40p 315.00p 319.20p 2812248
05/09/2022 304.00p 313.60p 304.00p 310.80p 1283247
02/09/2022 320.20p 320.20p 302.60p 309.40p 929548
01/09/2022 327.20p 327.20p 304.40p 305.00p 754547
31/08/2022 328.40p 328.40p 315.80p 317.00p 1559357
30/08/2022 312.40p 324.00p 312.20p 322.00p 685280
26/08/2022 321.40p 327.36p 314.00p 317.20p 986960
25/08/2022 320.00p 324.40p 315.00p 319.00p 1010409
24/08/2022 325.00p 332.28p 318.40p 321.60p 1302564
23/08/2022 334.20p 344.40p 325.40p 326.40p 1124080
22/08/2022 346.20p 346.20p 333.13p 337.20p 1013176
19/08/2022 354.80p 355.80p 337.60p 337.60p 997366
18/08/2022 347.60p 370.72p 347.60p 356.80p 4257059
17/08/2022 382.00p 385.20p 365.00p 365.20p 1637803
16/08/2022 370.00p 383.00p 364.00p 382.40p 1578970
15/08/2022 362.60p 366.00p 353.00p 365.80p 918360
12/08/2022 352.40p 355.00p 346.40p 352.80p 705717
11/08/2022 349.60p 363.56p 349.60p 352.40p 1064064
10/08/2022 346.40p 362.40p 341.40p 362.40p 1178394
09/08/2022 330.00p 344.00p 330.00p 341.00p 1000556
08/08/2022 321.00p 341.20p 321.00p 337.80p 500304
05/08/2022 347.00p 354.96p 332.80p 336.60p 1070714
04/08/2022 323.80p 348.40p 323.80p 337.60p 1626833
03/08/2022 320.00p 338.00p 319.20p 334.40p 1429946
02/08/2022 344.60p 344.60p 325.80p 329.60p 1003202
01/08/2022 311.80p 334.40p 311.80p 332.40p 643064
29/07/2022 327.80p 329.40p 318.40p 328.00p 725963
28/07/2022 322.20p 322.20p 311.20p 319.20p 483705
27/07/2022 308.00p 321.60p 308.00p 317.00p 648371
26/07/2022 324.80p 326.80p 317.00p 320.00p 735026
25/07/2022 317.00p 334.64p 307.20p 325.20p 889228
22/07/2022 319.20p 323.92p 315.40p 321.00p 612091
21/07/2022 319.80p 320.60p 308.00p 319.00p 562201
20/07/2022 306.80p 311.40p 305.40p 309.80p 971821
19/07/2022 316.20p 316.20p 299.40p 310.00p 451524
18/07/2022 302.40p 308.20p 297.20p 301.60p 918886
15/07/2022 289.00p 297.40p 283.80p 295.80p 596466
14/07/2022 289.00p 292.00p 284.36p 284.60p 548545
13/07/2022 292.20p 293.80p 287.08p 288.80p 892622
12/07/2022 294.40p 294.40p 286.20p 289.40p 1076057
11/07/2022 289.20p 292.00p 287.05p 288.00p 866025
08/07/2022 292.40p 292.80p 287.40p 289.80p 626823
07/07/2022 292.80p 294.80p 288.40p 292.40p 714251
06/07/2022 290.40p 290.60p 281.40p 288.80p 927879
05/07/2022 289.00p 292.60p 276.00p 282.60p 1791118
04/07/2022 295.20p 297.80p 272.40p 284.20p 2453589
01/07/2022 315.00p 315.00p 303.40p 310.00p 1728686
30/06/2022 302.60p 314.20p 298.96p 307.20p 2141204
29/06/2022 303.60p 320.60p 303.60p 316.60p 729694
28/06/2022 326.20p 326.20p 316.60p 318.60p 763492
27/06/2022 325.00p 325.60p 317.20p 319.80p 1966280
24/06/2022 310.00p 320.40p 309.40p 319.40p 1030896
23/06/2022 300.20p 313.80p 300.20p 310.20p 1641649
22/06/2022 316.00p 319.00p 312.40p 315.20p 1976969
21/06/2022 316.80p 319.40p 314.60p 319.00p 2033110
20/06/2022 300.60p 323.00p 300.60p 317.00p 587938
17/06/2022 307.80p 318.20p 307.80p 316.00p 3006219
16/06/2022 313.00p 313.80p 303.23p 310.40p 4485561
15/06/2022 318.60p 321.40p 310.80p 321.40p 1388607
14/06/2022 315.60p 318.20p 307.80p 309.20p 1081609
13/06/2022 319.00p 320.00p 312.76p 315.20p 637098
10/06/2022 314.60p 323.00p 314.60p 320.20p 724225
09/06/2022 332.00p 332.00p 322.80p 323.60p 791119
08/06/2022 313.40p 333.60p 313.40p 331.60p 1933491
07/06/2022 330.00p 337.60p 328.40p 328.60p 2653564
06/06/2022 338.00p 340.80p 323.60p 339.00p 1260663
01/06/2022 346.20p 350.96p 337.00p 338.80p 5471075
31/05/2022 338.80p 347.00p 335.80p 347.00p 3915060
27/05/2022 322.60p 338.20p 319.00p 337.00p 2843322
26/05/2022 315.00p 325.62p 314.60p 321.60p 2544876
25/05/2022 291.20p 318.20p 289.80p 318.00p 2861840
24/05/2022 288.00p 294.80p 274.00p 280.80p 2279611
23/05/2022 281.80p 284.20p 279.20p 282.20p 689045
20/05/2022 278.60p 284.80p 278.60p 279.00p 673786
19/05/2022 266.80p 281.00p 266.80p 279.00p 768323
18/05/2022 285.00p 290.40p 278.00p 278.00p 1010631
17/05/2022 280.00p 290.60p 280.00p 288.80p 784952
16/05/2022 283.20p 287.00p 280.40p 287.00p 568859
13/05/2022 288.40p 288.40p 283.40p 285.00p 582118
12/05/2022 270.40p 283.80p 269.60p 283.00p 1106330
11/05/2022 283.60p 283.60p 277.40p 280.40p 1417870
10/05/2022 274.00p 287.40p 274.00p 279.00p 985608
09/05/2022 287.00p 290.28p 279.60p 281.20p 1071522
06/05/2022 286.20p 297.29p 286.20p 289.60p 1739497
05/05/2022 311.20p 314.20p 294.40p 294.40p 4474633
04/05/2022 318.80p 318.80p 306.20p 308.80p 4926816
03/05/2022 318.80p 318.80p 309.20p 313.20p 2344438
29/04/2022 309.00p 316.60p 307.40p 310.80p 1798292
28/04/2022 300.60p 310.60p 300.60p 308.80p 2426053
27/04/2022 298.80p 303.00p 288.80p 299.80p 2230627
26/04/2022 302.00p 302.20p 292.80p 293.20p 2026384
25/04/2022 300.00p 301.80p 295.25p 300.80p 2727329
22/04/2022 302.00p 303.40p 299.60p 302.80p 2994147
21/04/2022 302.00p 307.92p 302.00p 302.40p 1235585
20/04/2022 305.60p 307.80p 301.40p 304.00p 2303485
19/04/2022 307.80p 313.28p 304.80p 307.60p 1715254
14/04/2022 318.00p 318.00p 311.28p 314.00p 3152196
13/04/2022 315.00p 329.40p 311.40p 316.60p 1942539
12/04/2022 333.20p 334.20p 328.00p 328.40p 1412818
11/04/2022 340.80p 342.60p 327.20p 332.40p 2113793
08/04/2022 326.20p 330.20p 321.60p 328.40p 2239073
07/04/2022 332.20p 337.04p 320.00p 324.00p 1777489
06/04/2022 376.80p 376.80p 334.20p 335.20p 1389886
05/04/2022 356.20p 360.04p 350.00p 359.00p 1015844
04/04/2022 359.60p 364.20p 353.28p 355.60p 624290
01/04/2022 363.40p 368.20p 360.80p 363.20p 1060435
31/03/2022 379.60p 379.60p 356.00p 361.40p 841437
30/03/2022 377.60p 398.40p 372.80p 373.20p 798083
29/03/2022 374.40p 398.20p 371.20p 396.00p 442736
28/03/2022 394.40p 394.40p 386.20p 389.80p 462690
25/03/2022 386.60p 394.20p 386.60p 389.00p 2895928
24/03/2022 388.00p 392.95p 386.63p 391.80p 848173
23/03/2022 381.40p 395.20p 381.40p 393.00p 566086
22/03/2022 388.60p 393.60p 387.12p 392.20p 443082
21/03/2022 397.40p 397.40p 387.60p 387.80p 554750
18/03/2022 395.00p 398.80p 384.80p 393.20p 1236188
17/03/2022 402.00p 402.00p 384.40p 390.60p 995034
16/03/2022 393.80p 393.80p 379.00p 383.80p 1502139
15/03/2022 371.80p 381.40p 371.80p 376.80p 951170
14/03/2022 390.00p 390.00p 375.80p 386.00p 464490
11/03/2022 371.00p 379.80p 370.20p 375.80p 674340
10/03/2022 379.40p 379.40p 368.20p 371.40p 742316
09/03/2022 367.20p 374.00p 362.94p 374.00p 1016354
08/03/2022 345.00p 359.80p 345.00p 359.80p 916437
07/03/2022 335.20p 355.80p 330.00p 352.40p 4392617
04/03/2022 361.40p 361.40p 342.60p 347.20p 817783
03/03/2022 359.80p 359.80p 346.40p 347.20p 825130
02/03/2022 354.60p 363.20p 354.60p 357.40p 2856626
01/03/2022 379.00p 379.00p 361.80p 363.20p 1165728
28/02/2022 358.80p 364.80p 353.71p 364.80p 809873
25/02/2022 365.80p 365.80p 355.60p 364.40p 930513
24/02/2022 360.00p 362.60p 347.60p 354.00p 1951529
23/02/2022 368.80p 378.80p 360.60p 364.40p 916460
22/02/2022 368.80p 376.75p 364.40p 373.40p 1571098
21/02/2022 375.00p 381.20p 370.94p 373.40p 1051771
18/02/2022 385.80p 386.80p 373.60p 375.80p 1828245
17/02/2022 394.40p 398.80p 385.20p 385.40p 386242
16/02/2022 395.00p 396.80p 385.60p 393.00p 1881025
15/02/2022 395.00p 405.35p 391.20p 395.80p 1396829
14/02/2022 397.60p 398.80p 388.46p 394.20p 611083
11/02/2022 403.60p 408.20p 398.92p 399.60p 358153
10/02/2022 398.00p 409.40p 394.00p 405.20p 2059966
09/02/2022 419.00p 419.00p 405.20p 405.40p 757306
08/02/2022 403.80p 410.80p 400.60p 405.00p 483913
07/02/2022 410.00p 414.00p 408.00p 408.00p 516636
04/02/2022 425.20p 429.80p 403.40p 407.60p 893780
03/02/2022 422.00p 425.60p 412.00p 412.00p 1276302
02/02/2022 430.60p 433.60p 422.20p 422.20p 540169
01/02/2022 430.60p 434.40p 424.52p 429.00p 898264
31/01/2022 433.00p 438.60p 423.60p 427.00p 1111054
28/01/2022 436.20p 436.60p 425.60p 433.60p 1204847
27/01/2022 424.40p 434.80p 420.93p 430.00p 617931
26/01/2022 428.80p 439.80p 415.78p 429.40p 2983510
25/01/2022 412.20p 419.14p 408.20p 418.00p 1111832
24/01/2022 414.00p 416.20p 403.00p 407.20p 905029
21/01/2022 414.20p 415.01p 407.50p 414.20p 837825
20/01/2022 435.80p 435.80p 414.60p 417.40p 306164
19/01/2022 409.60p 423.20p 408.80p 417.80p 2313968
18/01/2022 419.00p 422.40p 407.60p 409.00p 1019400
17/01/2022 400.00p 424.60p 400.00p 420.00p 634754
14/01/2022 433.00p 437.80p 417.60p 417.60p 545376
13/01/2022 442.20p 451.40p 431.43p 434.40p 3300254
12/01/2022 440.60p 446.20p 435.68p 445.00p 1187143
10/01/2022 475.00p 475.00p 445.20p 445.20p 607228
07/01/2022 480.00p 480.00p 454.60p 454.60p 483069
06/01/2022 453.20p 464.90p 453.20p 460.80p 659758
05/01/2022 470.80p 470.80p 460.00p 464.00p 1206729
04/01/2022 471.60p 475.20p 464.00p 466.20p 726158
31/12/2021 472.00p 472.00p 464.40p 465.00p 187722
30/12/2021 467.00p 471.80p 464.40p 468.20p 268377
29/12/2021 469.40p 471.00p 462.20p 470.60p 411173
24/12/2021 463.20p 473.00p 447.52p 460.20p 90031
23/12/2021 445.80p 472.40p 445.80p 462.40p 281651
22/12/2021 466.00p 472.20p 465.20p 469.00p 1170195
21/12/2021 463.60p 472.20p 459.00p 466.00p 693919
20/12/2021 437.20p 458.80p 437.20p 457.80p 491359
17/12/2021 435.00p 458.00p 435.00p 456.00p 889888
16/12/2021 455.00p 455.40p 449.00p 451.40p 347967
15/12/2021 465.00p 465.00p 447.60p 449.40p 1758693
14/12/2021 461.00p 464.80p 456.60p 458.80p 1750548
13/12/2021 460.00p 465.04p 455.40p 458.60p 588050
10/12/2021 480.00p 480.00p 466.00p 467.40p 766252
09/12/2021 478.00p 478.20p 470.40p 474.40p 5608303
08/12/2021 460.00p 473.00p 460.00p 471.40p 1008713
07/12/2021 470.00p 470.00p 455.20p 464.40p 569883
06/12/2021 459.20p 465.60p 451.80p 454.60p 944796
03/12/2021 466.80p 470.80p 459.80p 460.40p 3018483

*Close Price adjusted for both dividends and splits