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
02/12/2021 454.20p 467.60p 454.20p 464.00p 730493
01/12/2021 470.20p 480.00p 468.04p 469.40p 1041576
30/11/2021 471.20p 478.00p 460.96p 467.00p 1538328
29/11/2021 482.00p 493.60p 465.40p 465.40p 907534
26/11/2021 470.00p 486.20p 460.80p 478.20p 1481464
25/11/2021 470.00p 476.60p 469.80p 470.00p 505056
24/11/2021 492.60p 492.60p 469.88p 470.00p 1421001
23/11/2021 467.60p 494.75p 463.20p 483.60p 2207368
22/11/2021 474.80p 474.80p 457.60p 458.20p 612471
19/11/2021 464.80p 468.40p 461.60p 466.80p 566645
18/11/2021 473.00p 473.00p 463.20p 464.00p 705534
17/11/2021 457.20p 468.40p 457.20p 465.20p 3611227
16/11/2021 475.00p 475.00p 458.00p 468.80p 1912234
15/11/2021 464.60p 471.00p 463.20p 467.20p 860807
12/11/2021 461.00p 471.80p 461.00p 466.20p 1029810
11/11/2021 483.80p 483.80p 468.00p 470.20p 485687
10/11/2021 480.00p 480.00p 467.00p 473.60p 1388094
09/11/2021 490.60p 491.80p 472.60p 473.60p 1068923
08/11/2021 502.00p 502.00p 490.00p 492.00p 441006
05/11/2021 490.80p 503.80p 490.80p 494.40p 1755092
04/11/2021 491.00p 502.50p 488.00p 498.00p 878595
03/11/2021 489.80p 492.20p 470.20p 490.00p 3215361
02/11/2021 495.00p 499.40p 492.60p 499.40p 596182
01/11/2021 482.40p 495.80p 481.80p 495.60p 794690
29/10/2021 494.00p 494.00p 471.40p 482.40p 835910
28/10/2021 471.80p 500.50p 471.80p 489.40p 692895
27/10/2021 484.20p 498.00p 484.20p 496.00p 574609
26/10/2021 490.00p 490.60p 486.80p 490.60p 1766938
25/10/2021 482.00p 488.00p 480.80p 488.00p 534436
22/10/2021 478.00p 483.00p 465.40p 482.80p 1139290
21/10/2021 465.00p 472.37p 463.40p 467.00p 813194
20/10/2021 480.60p 480.60p 469.40p 470.60p 999907
19/10/2021 477.80p 481.20p 470.40p 474.80p 1122489
18/10/2021 475.60p 486.20p 469.65p 474.40p 489100
15/10/2021 506.00p 506.00p 470.00p 475.60p 1824417
14/10/2021 466.60p 484.00p 466.60p 482.40p 478671
13/10/2021 474.80p 485.68p 472.40p 481.40p 560332
12/10/2021 457.20p 475.80p 455.80p 474.80p 454127
11/10/2021 481.00p 481.00p 462.15p 464.00p 346272
08/10/2021 490.00p 490.00p 465.00p 467.40p 488694
07/10/2021 483.40p 483.40p 459.60p 469.00p 1910307
06/10/2021 476.60p 479.20p 470.80p 475.00p 794952
05/10/2021 470.40p 482.03p 470.40p 480.40p 798888
04/10/2021 490.00p 490.00p 469.80p 474.40p 1213040
01/10/2021 476.40p 480.20p 471.60p 474.20p 770133
30/09/2021 516.00p 516.00p 479.20p 480.60p 831059
29/09/2021 500.00p 512.50p 491.20p 492.40p 922702
28/09/2021 510.00p 514.00p 498.00p 498.00p 960569
27/09/2021 523.50p 524.50p 516.00p 516.00p 644243
24/09/2021 516.50p 521.00p 513.50p 518.00p 916076
23/09/2021 517.50p 524.50p 512.00p 519.00p 545315
22/09/2021 514.50p 515.77p 506.00p 513.00p 476368
21/09/2021 501.00p 515.07p 501.00p 511.00p 532559
20/09/2021 515.00p 515.00p 498.20p 502.50p 965412
17/09/2021 492.00p 507.00p 492.00p 504.50p 1977224
16/09/2021 480.00p 499.00p 480.00p 499.00p 810304
15/09/2021 514.50p 514.50p 493.80p 493.80p 1534812
14/09/2021 496.00p 507.50p 496.00p 505.00p 485728
13/09/2021 515.00p 515.00p 495.40p 498.80p 466688
10/09/2021 485.80p 500.50p 485.80p 497.00p 497834
09/09/2021 490.00p 496.60p 485.80p 496.60p 382679
08/09/2021 515.00p 515.00p 491.00p 493.80p 635167
07/09/2021 476.60p 505.09p 476.60p 500.00p 1107817
06/09/2021 515.00p 515.00p 495.66p 497.00p 1541395
03/09/2021 509.50p 509.50p 493.00p 497.80p 407272
02/09/2021 495.80p 508.50p 495.20p 502.00p 1508946
01/09/2021 505.50p 507.00p 500.00p 502.50p 907304
31/08/2021 509.50p 509.50p 499.00p 500.50p 1774738
27/08/2021 492.40p 506.50p 492.40p 506.50p 1606334
26/08/2021 500.00p 508.50p 497.20p 500.50p 2929825
25/08/2021 490.80p 504.50p 490.80p 500.00p 1360435
24/08/2021 489.00p 501.00p 489.00p 492.20p 783053
23/08/2021 493.40p 497.40p 485.80p 496.00p 472876
20/08/2021 490.00p 490.44p 475.68p 483.80p 631308
19/08/2021 475.20p 481.20p 469.60p 479.00p 513210
18/08/2021 484.00p 484.40p 474.60p 478.20p 592815
17/08/2021 473.60p 480.20p 466.60p 480.20p 1054074
16/08/2021 465.00p 479.20p 465.00p 473.40p 574141
13/08/2021 479.80p 485.00p 475.00p 480.40p 757443
12/08/2021 472.20p 474.60p 462.40p 472.00p 521955
11/08/2021 450.60p 469.60p 450.60p 465.40p 2808889
10/08/2021 465.20p 475.20p 462.80p 463.60p 531139
09/08/2021 452.60p 473.60p 452.40p 469.00p 391612
06/08/2021 488.20p 488.20p 462.20p 464.20p 319803
05/08/2021 453.20p 470.80p 447.06p 465.60p 389179
04/08/2021 455.00p 472.60p 455.00p 465.00p 516608
03/08/2021 455.00p 476.80p 455.00p 467.20p 354750
02/08/2021 480.00p 480.00p 464.60p 474.60p 855294
30/07/2021 473.80p 474.51p 454.63p 468.00p 1031822
29/07/2021 520.00p 520.00p 472.00p 472.60p 1438371
28/07/2021 520.00p 520.00p 496.40p 501.00p 2228927
27/07/2021 502.00p 506.50p 495.20p 501.50p 3238116
26/07/2021 489.40p 502.50p 489.40p 497.80p 2995295
23/07/2021 483.20p 488.97p 473.40p 488.60p 810522
22/07/2021 462.80p 473.20p 460.40p 473.20p 624832
21/07/2021 450.00p 460.00p 450.00p 460.00p 480065
20/07/2021 447.60p 454.20p 442.40p 448.20p 985390
19/07/2021 457.20p 458.20p 448.20p 450.80p 676918
16/07/2021 479.80p 479.80p 455.60p 460.80p 609412
15/07/2021 465.20p 474.20p 456.60p 457.60p 1292542
14/07/2021 473.60p 473.60p 463.56p 464.20p 669521
13/07/2021 472.60p 474.60p 469.80p 474.20p 265401
12/07/2021 467.40p 476.20p 467.40p 473.80p 848919
09/07/2021 480.00p 480.00p 465.77p 470.40p 573048
08/07/2021 470.00p 476.80p 464.20p 466.80p 1538686
07/07/2021 480.00p 482.40p 474.00p 477.40p 707983
06/07/2021 474.00p 480.13p 469.80p 476.20p 586511
05/07/2021 472.40p 475.00p 466.60p 475.00p 719393
02/07/2021 463.60p 472.40p 462.60p 472.40p 460111
01/07/2021 458.20p 465.60p 456.80p 464.00p 734504
30/06/2021 465.00p 465.00p 454.80p 456.00p 944530
29/06/2021 458.60p 467.00p 456.60p 461.00p 672053
28/06/2021 460.00p 465.60p 452.80p 464.80p 703632
25/06/2021 460.00p 460.00p 451.40p 455.80p 413190
24/06/2021 461.00p 461.00p 451.40p 454.80p 621119
23/06/2021 461.80p 463.20p 456.00p 456.00p 1460971
22/06/2021 446.00p 461.60p 446.00p 459.60p 678772
21/06/2021 443.60p 461.40p 441.40p 461.40p 1237243
18/06/2021 469.00p 469.00p 442.80p 442.80p 1852074
17/06/2021 460.00p 463.20p 454.60p 461.60p 968132
16/06/2021 460.00p 472.18p 454.80p 465.20p 3019150
15/06/2021 456.60p 459.60p 448.40p 456.80p 1138191
14/06/2021 440.00p 454.40p 440.00p 454.20p 615055
11/06/2021 450.00p 451.20p 441.40p 450.00p 517933
10/06/2021 450.00p 450.00p 442.00p 448.40p 774130
09/06/2021 450.00p 450.00p 440.20p 446.40p 817361
08/06/2021 444.80p 447.60p 439.80p 442.80p 371784
07/06/2021 427.20p 443.40p 427.20p 443.40p 395187
04/06/2021 436.80p 440.40p 420.20p 434.40p 568288
03/06/2021 444.80p 444.80p 428.40p 432.20p 768435
02/06/2021 450.00p 450.00p 436.00p 443.40p 605924
01/06/2021 450.60p 453.40p 426.20p 442.80p 751390
28/05/2021 466.00p 468.40p 446.00p 449.00p 1151802
27/05/2021 471.00p 488.00p 448.00p 463.60p 1952272
26/05/2021 464.20p 466.60p 452.40p 463.40p 1978792
25/05/2021 463.80p 467.80p 461.20p 464.20p 1113257
24/05/2021 456.00p 465.80p 433.80p 461.40p 1257583
21/05/2021 459.00p 466.40p 456.20p 463.00p 2469531
20/05/2021 449.40p 459.80p 446.20p 459.80p 1060039
19/05/2021 437.80p 449.80p 436.20p 449.80p 714413
18/05/2021 450.00p 450.00p 434.00p 442.20p 386127
17/05/2021 439.20p 439.20p 428.60p 430.80p 739180
14/05/2021 423.00p 433.40p 421.40p 431.20p 668517
13/05/2021 408.80p 415.24p 408.80p 423.00p 510550
12/05/2021 420.00p 423.60p 414.60p 415.00p 1307553
11/05/2021 426.60p 434.80p 415.40p 419.40p 746445
10/05/2021 450.00p 450.00p 421.68p 426.60p 1301062
07/05/2021 430.00p 439.20p 430.00p 433.20p 696175
06/05/2021 450.00p 450.00p 430.60p 433.00p 1039257
05/05/2021 430.80p 447.60p 430.80p 446.20p 493184
04/05/2021 456.80p 456.80p 440.80p 441.00p 477573
30/04/2021 425.00p 445.60p 425.00p 444.20p 918573
29/04/2021 449.00p 449.00p 435.40p 439.00p 376857
28/04/2021 441.00p 443.08p 436.00p 436.60p 340231
27/04/2021 441.80p 444.40p 434.60p 441.00p 470894
26/04/2021 448.00p 448.20p 439.20p 439.20p 405413
23/04/2021 448.20p 449.54p 439.40p 440.00p 414527
22/04/2021 445.40p 449.00p 438.20p 448.40p 569495
21/04/2021 441.80p 444.28p 437.23p 439.80p 684131
20/04/2021 440.00p 450.20p 440.00p 442.60p 606280
19/04/2021 457.40p 458.20p 447.80p 449.00p 496245
16/04/2021 455.00p 461.00p 450.00p 451.40p 816950
15/04/2021 449.00p 451.00p 442.80p 450.00p 578482
14/04/2021 434.00p 443.60p 429.69p 442.60p 748867
13/04/2021 435.80p 437.20p 430.80p 435.80p 530176
12/04/2021 433.00p 435.80p 425.34p 435.20p 518573
09/04/2021 430.20p 436.99p 427.60p 432.80p 422577
08/04/2021 431.20p 436.20p 428.60p 432.40p 943933
07/04/2021 422.00p 434.68p 422.00p 429.20p 781799
06/04/2021 424.60p 433.00p 421.60p 433.00p 932049
01/04/2021 407.40p 421.80p 404.60p 420.00p 822327
31/03/2021 404.80p 419.80p 404.80p 413.00p 871971
30/03/2021 408.00p 410.18p 403.40p 407.80p 1272803
29/03/2021 395.60p 407.20p 394.00p 406.60p 658572
26/03/2021 387.00p 404.80p 383.20p 394.40p 1050569
25/03/2021 384.00p 388.20p 378.80p 386.20p 513360
24/03/2021 388.20p 392.40p 385.20p 385.40p 580423
23/03/2021 383.20p 396.40p 381.80p 392.40p 713138
22/03/2021 388.00p 395.37p 377.80p 387.40p 868405
19/03/2021 377.00p 383.84p 377.00p 377.20p 2061560
18/03/2021 387.00p 389.60p 377.40p 381.20p 544364
17/03/2021 395.00p 395.00p 384.52p 384.60p 530839
16/03/2021 398.00p 398.00p 386.00p 388.40p 650825
15/03/2021 388.00p 392.87p 384.60p 387.40p 343558
12/03/2021 389.20p 391.24p 382.60p 388.20p 847880
11/03/2021 398.40p 402.04p 388.96p 390.80p 727230
10/03/2021 401.40p 401.40p 386.00p 394.00p 817281
09/03/2021 380.00p 396.60p 377.40p 393.40p 900645
08/03/2021 374.80p 379.00p 367.89p 378.20p 970611
05/03/2021 378.60p 384.20p 371.20p 372.00p 786381
04/03/2021 399.80p 399.80p 376.60p 380.00p 632660
03/03/2021 387.20p 401.00p 379.40p 387.80p 775600
02/03/2021 415.40p 415.40p 387.80p 387.80p 1649665
01/03/2021 400.00p 406.00p 391.20p 396.00p 723608
26/02/2021 394.00p 410.38p 386.00p 394.40p 1897112
25/02/2021 404.00p 404.00p 378.00p 383.00p 1183501
24/02/2021 389.20p 403.40p 380.60p 396.60p 2138409
23/02/2021 381.00p 382.80p 367.60p 380.00p 1832481
22/02/2021 390.40p 390.40p 376.00p 378.80p 1392643
19/02/2021 414.00p 414.00p 388.80p 390.00p 1278966

*Close Price adjusted for both dividends and splits