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
03/01/2018 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
15/12/2017 168.10p 169.20p 162.60p 163.70p 5595128
14/12/2017 166.00p 172.70p 165.30p 167.90p 1285146
13/12/2017 168.00p 170.20p 166.52p 167.50p 990376
12/12/2017 167.30p 169.10p 164.20p 167.90p 1496503
11/12/2017 169.50p 172.20p 162.70p 165.50p 1757551
08/12/2017 168.70p 171.90p 167.40p 171.40p 1313062
07/12/2017 168.40p 172.13p 166.47p 170.00p 1119431
06/12/2017 170.00p 173.10p 168.00p 170.40p 1277577
05/12/2017 173.60p 173.70p 168.50p 170.70p 939059
04/12/2017 169.30p 174.00p 164.20p 173.50p 2767402
01/12/2017 173.50p 175.40p 165.30p 168.10p 5570150
30/11/2017 169.20p 180.30p 165.87p 174.20p 5108516
29/11/2017 159.60p 170.20p 158.37p 170.00p 4133829
28/11/2017 184.00p 184.60p 158.60p 160.60p 6083145
27/11/2017 180.30p 183.80p 178.50p 179.70p 1056253
24/11/2017 182.10p 183.60p 178.70p 180.70p 966089
23/11/2017 183.60p 184.40p 179.90p 180.50p 883421
22/11/2017 180.10p 185.60p 178.40p 184.60p 1313512
21/11/2017 177.70p 182.00p 177.40p 179.80p 1126693
20/11/2017 179.50p 184.60p 175.70p 177.50p 1679774
17/11/2017 179.10p 180.90p 177.00p 179.00p 556239
16/11/2017 178.80p 181.60p 178.10p 178.60p 1006725
15/11/2017 180.30p 180.30p 175.20p 178.00p 1174976
14/11/2017 182.00p 183.60p 178.80p 178.80p 1215817
13/11/2017 179.10p 185.80p 178.00p 180.90p 874477
10/11/2017 184.60p 185.90p 181.70p 182.60p 1210069
09/11/2017 187.00p 189.89p 183.30p 183.30p 3658466
08/11/2017 183.60p 188.20p 183.60p 187.50p 931335
07/11/2017 184.00p 184.50p 182.10p 183.60p 2128329
06/11/2017 184.50p 185.88p 183.39p 184.20p 558369
03/11/2017 183.20p 185.00p 181.60p 185.00p 839662
02/11/2017 177.80p 183.70p 175.70p 183.50p 2541220
01/11/2017 176.10p 178.90p 174.58p 176.80p 1876078
31/10/2017 179.40p 179.60p 175.20p 176.10p 1623039
30/10/2017 182.80p 184.00p 180.00p 180.70p 705404
27/10/2017 186.80p 186.80p 182.90p 183.30p 939525
26/10/2017 184.90p 185.70p 181.90p 185.70p 1209065
25/10/2017 179.80p 184.10p 178.82p 182.80p 1112106
24/10/2017 179.30p 181.90p 176.17p 181.50p 773828
23/10/2017 180.60p 181.34p 177.60p 180.30p 1487018
20/10/2017 182.80p 188.50p 179.20p 181.30p 1411608
19/10/2017 189.60p 189.60p 181.40p 182.90p 2456955
18/10/2017 188.70p 191.00p 187.40p 190.40p 1126773
17/10/2017 187.40p 188.70p 184.30p 188.00p 3065611
16/10/2017 191.30p 192.00p 186.80p 187.60p 1941445
13/10/2017 192.20p 194.30p 191.80p 192.00p 1611500
12/10/2017 198.00p 199.20p 192.30p 192.30p 980932
11/10/2017 196.20p 200.50p 195.40p 198.10p 1227211
10/10/2017 197.00p 203.10p 195.00p 199.20p 8593092
09/10/2017 220.00p 220.00p 214.60p 215.90p 561743
06/10/2017 211.50p 221.70p 211.50p 219.50p 1347598
05/10/2017 211.50p 212.70p 210.40p 211.80p 1011637
04/10/2017 219.90p 220.60p 211.70p 211.80p 968329
03/10/2017 217.00p 219.50p 215.00p 219.50p 1209381
02/10/2017 215.80p 216.50p 213.70p 215.50p 1517677
29/09/2017 217.00p 219.10p 212.90p 213.70p 1069597
28/09/2017 213.40p 217.50p 213.40p 216.80p 1002251
27/09/2017 214.40p 216.50p 211.30p 215.00p 1286008
26/09/2017 215.90p 218.80p 212.20p 216.00p 1939741
25/09/2017 206.80p 214.70p 205.00p 214.20p 1456100
22/09/2017 196.40p 207.70p 196.10p 207.50p 1492079
21/09/2017 196.50p 198.20p 193.30p 194.60p 734281
20/09/2017 195.50p 197.30p 192.80p 195.50p 1013917
19/09/2017 195.00p 198.70p 194.50p 196.30p 686948
18/09/2017 195.30p 197.60p 192.80p 194.80p 603187
15/09/2017 195.30p 197.50p 190.90p 194.10p 1307200
14/09/2017 195.40p 198.70p 195.20p 196.50p 1112623
13/09/2017 196.40p 200.40p 194.90p 196.70p 1312417
12/09/2017 190.70p 196.60p 188.70p 195.60p 973357
11/09/2017 188.00p 194.30p 188.00p 192.20p 835316
08/09/2017 195.30p 195.30p 187.70p 189.00p 425267
07/09/2017 192.10p 195.80p 190.90p 194.60p 474157
06/09/2017 188.00p 192.70p 186.80p 190.80p 531551
05/09/2017 188.00p 194.80p 187.60p 188.80p 1867130
04/09/2017 184.40p 187.60p 184.40p 187.20p 439601
01/09/2017 180.50p 188.20p 180.50p 187.50p 950576
31/08/2017 178.70p 182.40p 178.70p 182.40p 673429
30/08/2017 174.20p 180.50p 174.20p 180.40p 803337
29/08/2017 178.50p 178.50p 174.50p 175.00p 691425
25/08/2017 177.90p 177.90p 175.40p 176.40p 439770
24/08/2017 178.80p 180.10p 174.60p 175.90p 1113490
23/08/2017 183.40p 183.70p 178.00p 178.00p 865021
22/08/2017 185.30p 185.70p 181.30p 181.70p 1180924
21/08/2017 189.50p 189.50p 179.70p 182.90p 2116505
18/08/2017 193.30p 193.80p 188.20p 188.40p 1072851
17/08/2017 192.50p 195.00p 190.90p 190.90p 600414
16/08/2017 191.30p 195.00p 188.70p 193.90p 631218
15/08/2017 190.00p 194.00p 189.70p 190.90p 309437
14/08/2017 189.90p 193.10p 188.60p 192.00p 548437
11/08/2017 194.60p 194.70p 188.30p 188.30p 1218012
10/08/2017 195.00p 198.00p 192.10p 195.70p 1563601
09/08/2017 185.20p 194.30p 181.80p 192.00p 2535787
08/08/2017 176.90p 187.80p 175.00p 182.10p 1982568
07/08/2017 172.60p 173.60p 171.50p 172.30p 545322
04/08/2017 174.40p 175.20p 171.60p 173.10p 686076
03/08/2017 166.20p 174.20p 166.20p 172.00p 1196294
02/08/2017 163.00p 171.30p 163.00p 170.80p 1373590
01/08/2017 163.50p 166.00p 161.70p 165.60p 741288
31/07/2017 165.50p 165.50p 159.60p 162.50p 850860
28/07/2017 164.30p 165.50p 162.80p 164.40p 766259
27/07/2017 161.00p 165.50p 160.80p 163.90p 591590
26/07/2017 157.50p 161.10p 157.50p 160.60p 538675
25/07/2017 157.00p 159.70p 156.00p 157.50p 1027437
24/07/2017 161.20p 161.20p 155.50p 158.30p 1261928
21/07/2017 156.00p 159.60p 155.50p 158.00p 902950
20/07/2017 162.70p 162.70p 158.80p 159.50p 582665
19/07/2017 156.00p 159.30p 156.00p 159.00p 499066
18/07/2017 156.00p 162.10p 156.00p 158.40p 532902
17/07/2017 157.30p 161.40p 156.60p 158.20p 581367
14/07/2017 158.60p 160.70p 156.00p 157.00p 672977
13/07/2017 159.10p 161.50p 157.90p 160.20p 969548
12/07/2017 162.00p 162.80p 155.90p 156.40p 1110108
11/07/2017 163.40p 164.30p 160.40p 160.80p 894947
10/07/2017 165.00p 165.20p 159.90p 161.80p 946865
07/07/2017 164.50p 165.50p 163.00p 165.50p 543090
06/07/2017 162.70p 165.00p 161.40p 164.50p 672099
05/07/2017 162.00p 163.60p 162.00p 162.50p 430109
04/07/2017 160.20p 163.30p 159.20p 162.00p 639986
03/07/2017 160.00p 162.80p 158.90p 159.20p 726855
30/06/2017 164.20p 164.90p 161.10p 161.10p 1136825
29/06/2017 159.70p 164.20p 159.70p 164.10p 1279926
28/06/2017 162.60p 162.60p 159.30p 159.90p 648178
27/06/2017 159.80p 162.10p 158.30p 161.00p 552223
26/06/2017 161.20p 161.90p 159.70p 160.20p 680059
23/06/2017 158.10p 161.30p 156.60p 161.00p 840501
22/06/2017 156.20p 160.60p 156.00p 159.90p 1034344
21/06/2017 161.50p 162.50p 155.30p 156.80p 1340796
20/06/2017 162.80p 164.90p 159.90p 162.30p 1137507
19/06/2017 165.00p 165.00p 158.60p 162.50p 1479534
16/06/2017 155.40p 164.00p 155.40p 164.00p 4913247
15/06/2017 158.70p 160.10p 154.10p 154.90p 3303205
14/06/2017 161.00p 167.60p 160.80p 164.30p 1568587
13/06/2017 162.00p 162.20p 159.89p 161.50p 1579825
12/06/2017 160.80p 162.02p 157.30p 160.50p 1267153
09/06/2017 158.50p 161.30p 156.35p 160.00p 1411467
08/06/2017 160.20p 162.70p 159.30p 160.10p 1600260
07/06/2017 163.90p 164.26p 160.50p 161.20p 1123676
06/06/2017 164.30p 165.00p 161.71p 162.70p 1852609
05/06/2017 164.70p 166.72p 164.00p 164.30p 2182793
02/06/2017 164.60p 165.84p 161.16p 164.20p 1188196
01/06/2017 166.00p 166.00p 163.70p 163.80p 2029878
31/05/2017 161.70p 167.10p 161.70p 166.40p 3321963
30/05/2017 163.90p 164.70p 161.00p 161.10p 2355999
26/05/2017 163.90p 165.20p 159.16p 162.80p 5063676
25/05/2017 162.00p 167.50p 154.40p 164.00p 7892148
24/05/2017 160.30p 164.05p 159.00p 160.60p 1313926
23/05/2017 164.10p 165.10p 157.80p 158.50p 2019469
22/05/2017 161.50p 166.50p 161.21p 164.40p 1569171
19/05/2017 161.00p 162.80p 159.05p 160.70p 806431
18/05/2017 160.30p 160.81p 159.00p 160.20p 1106811
17/05/2017 160.20p 160.75p 157.70p 159.50p 1403537
16/05/2017 160.30p 163.40p 159.90p 160.20p 1059154
15/05/2017 163.10p 163.40p 157.00p 161.00p 1461365
12/05/2017 165.00p 165.26p 159.40p 161.90p 2811540
11/05/2017 178.50p 178.50p 163.70p 164.50p 5329618
10/05/2017 179.00p 179.42p 177.70p 178.00p 1667532
09/05/2017 179.90p 180.50p 178.30p 178.70p 1495067
08/05/2017 180.30p 181.10p 178.40p 179.00p 3216444
05/05/2017 179.40p 180.60p 178.00p 179.00p 1232377
04/05/2017 184.60p 184.60p 179.90p 180.30p 1441150
03/05/2017 186.70p 186.70p 182.60p 183.00p 1742361
02/05/2017 187.30p 190.30p 185.10p 185.50p 1308953
28/04/2017 188.30p 189.30p 187.10p 187.60p 1502731
27/04/2017 185.90p 189.10p 185.80p 189.10p 1126823
26/04/2017 184.40p 186.80p 184.30p 186.00p 1018796
25/04/2017 189.00p 189.20p 184.90p 185.70p 1439027
24/04/2017 186.80p 188.60p 186.00p 188.00p 963352
21/04/2017 185.00p 186.90p 184.50p 185.40p 1289215
20/04/2017 189.90p 190.60p 184.90p 185.50p 1186761
19/04/2017 188.10p 191.80p 185.97p 189.60p 2561333
18/04/2017 189.20p 189.20p 179.70p 186.60p 2087858
13/04/2017 177.90p 191.00p 177.90p 188.70p 4292672
12/04/2017 178.30p 178.90p 172.30p 178.60p 2589297
11/04/2017 175.00p 177.65p 173.80p 177.40p 2854694
10/04/2017 175.50p 175.70p 170.00p 174.50p 1453788
07/04/2017 177.20p 177.30p 174.70p 175.00p 1138792
06/04/2017 177.50p 178.05p 173.50p 176.20p 2823806
05/04/2017 185.70p 185.70p 178.40p 178.70p 949063
04/04/2017 181.00p 182.80p 180.70p 180.90p 1651628
03/04/2017 185.40p 185.40p 181.00p 182.00p 2278875
31/03/2017 180.40p 183.20p 178.70p 182.60p 1930128
30/03/2017 176.50p 182.07p 176.50p 181.00p 1454964
29/03/2017 180.10p 181.30p 174.00p 178.40p 2582653
28/03/2017 180.60p 182.70p 179.61p 180.50p 1542925
27/03/2017 182.90p 183.35p 179.40p 179.40p 1598350
24/03/2017 186.70p 186.70p 181.50p 183.20p 1057921
23/03/2017 184.90p 185.90p 180.40p 183.80p 963873
22/03/2017 180.70p 183.03p 179.30p 181.40p 795438
21/03/2017 188.00p 188.00p 181.70p 184.00p 588778
20/03/2017 187.00p 187.00p 182.50p 184.90p 772247

*Close Price adjusted for both dividends and splits