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
03/10/2018 120.20p 122.00p 117.89p 120.00p 1229219
02/10/2018 120.50p 120.80p 118.60p 120.00p 752990
01/10/2018 118.90p 121.60p 115.12p 120.00p 909421
28/09/2018 124.70p 124.70p 118.00p 119.40p 1129691
27/09/2018 117.60p 122.70p 117.13p 122.00p 1030800
26/09/2018 120.30p 122.70p 119.50p 121.00p 479440
25/09/2018 122.00p 123.83p 121.50p 122.00p 1007374
24/09/2018 123.00p 124.40p 120.05p 123.50p 494695
21/09/2018 123.00p 125.90p 121.68p 124.00p 2222001
20/09/2018 124.10p 125.20p 121.63p 123.70p 634685
19/09/2018 123.50p 125.10p 121.75p 123.00p 1174580
18/09/2018 124.00p 124.58p 119.30p 121.90p 1211644
17/09/2018 120.70p 124.60p 120.70p 122.70p 737364
14/09/2018 116.00p 120.90p 116.00p 120.50p 857033
13/09/2018 120.00p 120.00p 115.72p 117.70p 1002952
12/09/2018 117.00p 118.70p 116.40p 118.00p 1246438
11/09/2018 117.10p 118.20p 116.08p 118.20p 512037
10/09/2018 118.00p 119.00p 115.30p 118.60p 471647
07/09/2018 112.70p 117.50p 112.70p 116.20p 1074087
06/09/2018 115.40p 117.40p 114.80p 115.30p 564374
05/09/2018 115.60p 118.60p 115.60p 116.70p 444856
04/09/2018 117.90p 119.10p 115.70p 116.40p 869725
03/09/2018 115.00p 117.49p 115.00p 117.30p 924082
31/08/2018 117.00p 119.48p 115.80p 116.40p 845107
30/08/2018 124.20p 124.20p 117.70p 118.10p 597634
29/08/2018 123.50p 123.50p 119.00p 121.90p 1192301
28/08/2018 123.00p 124.20p 121.60p 121.60p 639463
24/08/2018 123.40p 123.80p 121.53p 122.60p 557926
23/08/2018 122.40p 123.00p 120.60p 122.60p 524032
22/08/2018 122.90p 122.90p 119.90p 121.00p 935549
21/08/2018 121.60p 123.20p 121.20p 121.80p 373165
20/08/2018 119.00p 121.90p 119.00p 121.00p 651057
17/08/2018 120.40p 121.40p 118.30p 118.50p 803907
16/08/2018 121.00p 123.00p 119.80p 121.40p 432626
15/08/2018 123.50p 124.40p 118.30p 120.00p 570109
14/08/2018 122.00p 125.00p 121.60p 123.40p 818350
13/08/2018 123.00p 125.60p 120.20p 122.50p 667813
10/08/2018 126.10p 127.47p 122.70p 123.00p 689116
09/08/2018 127.00p 128.80p 126.16p 127.10p 1438413
08/08/2018 125.90p 126.75p 124.20p 126.50p 519140
07/08/2018 123.30p 127.90p 123.30p 125.00p 1975926
06/08/2018 127.00p 129.14p 124.00p 125.00p 1983615
03/08/2018 130.00p 133.80p 117.40p 126.00p 7027375
02/08/2018 116.50p 116.55p 112.70p 113.10p 1775446
01/08/2018 117.00p 118.20p 116.09p 116.70p 909066
31/07/2018 116.90p 118.40p 115.88p 116.10p 1957081
30/07/2018 122.00p 123.59p 118.00p 118.50p 1605789
27/07/2018 119.50p 123.10p 119.00p 122.40p 1330173
26/07/2018 120.00p 120.00p 116.97p 119.70p 1740346
25/07/2018 119.60p 120.10p 113.50p 117.80p 2457080
24/07/2018 119.80p 121.10p 119.30p 119.60p 1244644
23/07/2018 124.00p 124.00p 119.40p 119.40p 1349624
20/07/2018 125.90p 127.40p 122.60p 123.00p 892422
19/07/2018 125.00p 126.40p 122.60p 125.80p 1156832
18/07/2018 123.20p 126.34p 123.20p 125.00p 863928
17/07/2018 123.00p 124.80p 122.80p 123.70p 1155066
16/07/2018 124.00p 125.50p 122.60p 123.30p 683450
13/07/2018 125.60p 127.60p 123.70p 123.70p 779225
12/07/2018 126.50p 126.50p 123.30p 124.40p 855600
11/07/2018 127.60p 127.60p 124.60p 125.60p 1424363
10/07/2018 127.40p 129.10p 126.40p 128.20p 1376947
09/07/2018 131.00p 132.00p 126.90p 127.40p 2173319
06/07/2018 129.00p 131.70p 128.30p 131.70p 2679747
05/07/2018 127.20p 128.80p 126.40p 128.60p 1585206
04/07/2018 126.00p 127.50p 125.70p 126.80p 1021175
03/07/2018 130.90p 130.90p 126.00p 126.20p 1393151
02/07/2018 129.00p 130.00p 129.00p 129.50p 1329513
29/06/2018 129.30p 130.40p 128.60p 129.50p 2310030
28/06/2018 130.50p 132.90p 127.10p 128.90p 2293730
27/06/2018 129.50p 132.70p 128.50p 131.30p 2719366
26/06/2018 128.70p 130.00p 128.00p 128.70p 1642233
25/06/2018 127.90p 129.90p 127.80p 129.20p 2754488
22/06/2018 126.30p 128.60p 125.60p 128.30p 4271116
21/06/2018 128.50p 128.50p 124.30p 125.40p 2955393
20/06/2018 125.00p 127.80p 124.73p 127.40p 2075630
19/06/2018 123.40p 126.40p 122.50p 125.10p 1539380
18/06/2018 122.50p 126.60p 122.50p 124.80p 3698754
15/06/2018 123.30p 124.80p 121.00p 122.50p 16598967
14/06/2018 121.50p 123.79p 120.00p 122.90p 2787420
13/06/2018 128.00p 129.58p 125.46p 126.10p 2413310
12/06/2018 131.00p 131.00p 127.70p 128.90p 2170654
11/06/2018 128.40p 131.31p 126.40p 130.00p 3319594
08/06/2018 126.00p 129.60p 125.30p 127.30p 2773739
07/06/2018 129.70p 132.10p 127.30p 127.80p 2598176
06/06/2018 127.50p 130.30p 126.00p 130.10p 2827259
05/06/2018 128.90p 128.90p 124.20p 127.00p 2186808
04/06/2018 128.70p 129.90p 126.70p 128.90p 2787184
01/06/2018 126.90p 128.90p 126.20p 128.50p 1488220
31/05/2018 125.90p 129.31p 124.50p 125.50p 6339381
30/05/2018 123.40p 128.23p 122.50p 126.70p 5274544
29/05/2018 129.90p 129.97p 120.60p 123.20p 4021844
25/05/2018 129.90p 130.90p 127.10p 129.70p 5651510
24/05/2018 136.60p 139.40p 129.50p 129.90p 3964461
23/05/2018 139.00p 143.24p 135.70p 136.40p 4440980
22/05/2018 160.30p 165.80p 137.40p 137.40p 10046012
21/05/2018 155.70p 158.30p 154.70p 158.00p 1381765
18/05/2018 156.40p 158.03p 154.40p 155.00p 3126074
17/05/2018 152.00p 155.91p 152.00p 154.90p 827618
16/05/2018 154.70p 155.50p 152.60p 152.60p 794451
15/05/2018 153.30p 155.10p 153.30p 153.70p 686726
14/05/2018 154.20p 155.50p 153.00p 154.20p 664777
11/05/2018 157.00p 158.00p 154.90p 155.30p 639799
10/05/2018 154.50p 157.80p 154.00p 155.80p 832577
09/05/2018 151.70p 156.20p 151.70p 154.00p 3196884
08/05/2018 152.70p 152.70p 150.60p 152.20p 1245521
04/05/2018 150.00p 153.10p 149.20p 152.10p 2171727
03/05/2018 150.90p 153.51p 148.00p 149.10p 2451864
02/05/2018 152.60p 153.70p 150.80p 151.60p 1389367
01/05/2018 152.20p 154.30p 151.30p 152.80p 1183587
30/04/2018 154.80p 155.70p 152.30p 153.00p 1321252
27/04/2018 155.00p 156.50p 154.30p 154.80p 2055025
26/04/2018 153.70p 155.80p 152.39p 155.30p 2597995
25/04/2018 155.90p 157.30p 153.00p 154.00p 1051709
24/04/2018 156.00p 157.20p 154.10p 155.70p 2785052
23/04/2018 156.90p 158.30p 155.30p 156.50p 1073707
20/04/2018 153.90p 157.10p 153.04p 157.10p 1003672
19/04/2018 158.90p 161.67p 152.60p 154.10p 1750420
18/04/2018 154.00p 158.70p 153.05p 157.90p 3233707
17/04/2018 156.30p 157.40p 153.10p 153.50p 2481303
16/04/2018 156.00p 159.20p 155.50p 155.60p 1454874
13/04/2018 156.90p 161.60p 156.50p 156.80p 2095807
12/04/2018 161.00p 163.10p 153.80p 156.50p 3095640
11/04/2018 167.00p 168.50p 164.60p 164.60p 1181627
10/04/2018 166.50p 170.00p 166.10p 166.90p 831848
09/04/2018 173.40p 173.90p 166.00p 166.80p 1145842
06/04/2018 169.20p 174.10p 163.80p 173.50p 1249528
05/04/2018 167.40p 174.20p 167.10p 173.20p 776126
04/04/2018 165.50p 168.40p 163.60p 165.70p 500143
03/04/2018 167.70p 171.50p 165.10p 166.60p 645186
29/03/2018 169.70p 171.50p 169.00p 169.00p 1077351
28/03/2018 167.20p 170.20p 165.60p 169.40p 754902
27/03/2018 163.70p 167.80p 162.70p 167.10p 1064203
26/03/2018 169.00p 170.80p 162.60p 163.60p 1275125
23/03/2018 163.00p 174.29p 162.20p 169.10p 2474842
22/03/2018 170.40p 171.50p 162.54p 163.90p 1540322
21/03/2018 174.90p 179.10p 170.60p 170.60p 2188365
20/03/2018 175.00p 176.50p 173.60p 175.50p 855862
19/03/2018 177.60p 178.83p 174.90p 175.00p 1207118
16/03/2018 180.80p 181.00p 176.40p 178.30p 4401125
15/03/2018 180.60p 182.10p 178.74p 180.40p 1681253
14/03/2018 174.80p 180.90p 172.70p 180.50p 986447
13/03/2018 179.30p 180.60p 176.90p 177.40p 1237726
12/03/2018 176.10p 179.10p 174.00p 178.70p 1062906
09/03/2018 174.30p 176.60p 171.70p 174.90p 1376446
08/03/2018 169.90p 174.80p 169.70p 173.90p 1044934
07/03/2018 172.90p 173.40p 169.40p 170.50p 794885
06/03/2018 165.80p 171.50p 165.80p 171.00p 674314
05/03/2018 166.00p 168.78p 164.38p 165.60p 1131611
02/03/2018 165.80p 167.80p 165.50p 166.50p 808789
01/03/2018 170.50p 171.00p 166.50p 167.00p 1549566
28/02/2018 177.30p 177.30p 171.50p 171.50p 925462
27/02/2018 173.30p 176.50p 172.90p 174.80p 1379645
26/02/2018 175.00p 175.80p 171.40p 174.10p 1107780
23/02/2018 171.20p 175.20p 171.20p 173.20p 563761
22/02/2018 170.00p 173.10p 166.70p 171.90p 877975
21/02/2018 170.10p 171.70p 168.70p 170.60p 847781
20/02/2018 173.80p 176.80p 170.70p 171.00p 773629
19/02/2018 169.60p 176.90p 169.54p 173.60p 1224069
16/02/2018 170.70p 173.77p 168.90p 170.40p 797681
15/02/2018 171.90p 174.40p 169.00p 170.90p 617844
14/02/2018 172.90p 172.90p 167.30p 171.50p 664521
13/02/2018 168.80p 171.90p 168.20p 171.00p 1089279
12/02/2018 166.10p 169.00p 165.70p 167.80p 695072
09/02/2018 165.60p 167.00p 164.10p 165.20p 910395
08/02/2018 168.10p 172.80p 165.60p 165.60p 609929
07/02/2018 168.20p 169.50p 164.10p 168.10p 960608
06/02/2018 170.80p 170.80p 165.10p 167.00p 1918040
05/02/2018 178.50p 178.50p 171.66p 175.00p 1794619
02/02/2018 180.30p 181.00p 177.90p 178.00p 791539
01/02/2018 179.00p 182.00p 178.02p 179.20p 1081523
31/01/2018 179.00p 181.00p 176.75p 178.70p 1403118
30/01/2018 177.00p 178.40p 176.40p 177.40p 2032127
29/01/2018 179.90p 181.03p 176.00p 177.10p 1814311
26/01/2018 183.70p 184.50p 178.20p 178.50p 1671601
25/01/2018 181.20p 185.80p 181.00p 182.00p 8908123
24/01/2018 193.60p 193.60p 178.40p 185.10p 2157345
23/01/2018 197.80p 202.00p 189.00p 192.80p 5762570
22/01/2018 179.20p 184.20p 177.40p 182.00p 1297864
19/01/2018 180.00p 180.20p 176.50p 178.80p 962576
18/01/2018 176.80p 179.10p 174.70p 179.00p 501198
17/01/2018 172.10p 178.20p 172.10p 176.80p 783417
16/01/2018 177.20p 177.74p 173.10p 174.80p 784420
15/01/2018 171.10p 182.10p 171.10p 175.40p 779260
12/01/2018 165.30p 177.20p 165.30p 174.50p 1326557
11/01/2018 172.20p 174.30p 168.10p 168.30p 470064
10/01/2018 175.30p 175.30p 171.20p 172.50p 738711
09/01/2018 168.60p 177.20p 168.60p 174.30p 1187587
08/01/2018 166.00p 170.30p 165.85p 167.70p 659996
05/01/2018 165.80p 167.60p 161.00p 166.00p 1246738
04/01/2018 169.00p 171.90p 163.90p 164.10p 829693
03/01/2018 171.10p 174.30p 160.50p 169.40p 862236
02/01/2018 176.20p 176.20p 168.90p 170.60p 634152
29/12/2017 175.50p 176.40p 173.90p 176.40p 452501
28/12/2017 172.70p 176.70p 172.70p 173.60p 283871
27/12/2017 173.80p 175.50p 170.86p 175.00p 720972
22/12/2017 172.80p 177.20p 168.87p 176.30p 588703
21/12/2017 171.60p 173.85p 168.48p 171.90p 980846
20/12/2017 169.30p 174.60p 169.24p 172.00p 1288749
19/12/2017 163.70p 169.80p 163.40p 168.60p 895974
18/12/2017 163.80p 168.00p 162.90p 165.00p 1234432

*Close Price adjusted for both dividends and splits