Pets at Home Group Plc (PAHGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:51PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 2,505 |
| 22 Apr 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | - |
| 19 Apr 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | - |
| 18 Apr 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | - |
| 17 Apr 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | - |
| 16 Apr 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | - |
| 15 Apr 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | - |
| 12 Apr 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | - |
| 11 Apr 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | - |
| 10 Apr 2024 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 3.3385 | 1,891 |
| 09 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 08 Apr 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 1,000 |
| 05 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 04 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 03 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 02 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | - |
| 01 Apr 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 4,477 |
| 28 Mar 2024 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | - |
| 27 Mar 2024 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | - |
| 26 Mar 2024 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | - |
| 25 Mar 2024 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | - |
| 22 Mar 2024 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | - |
| 21 Mar 2024 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | - |
| 20 Mar 2024 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | 3.2904 | 17,123 |
| 19 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 18 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 15 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 14 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 13 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 12 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 11 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | - |
| 08 Mar 2024 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 12,815 |
| 07 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 06 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 05 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 04 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 01 Mar 2024 | 3.7200 | 3.7200 | 3.3800 | 3.7200 | 3.7200 | 6,100 |
| 29 Feb 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 325 |
| 28 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 525 |
| 27 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 212 |
| 26 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 23 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 22 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 21 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
| 20 Feb 2024 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 1,898 |
| 16 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 15 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 14 Feb 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 543 |
| 13 Feb 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 743 |
| 12 Feb 2024 | 3.6500 | 3.6500 | 3.5400 | 3.5400 | 3.5400 | 2,705 |
| 09 Feb 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3,368 |
| 08 Feb 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 07 Feb 2024 | 3.6500 | 3.8700 | 3.6400 | 3.8700 | 3.8700 | 2,835 |
| 06 Feb 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 6,520 |
| 05 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 02 Feb 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
| 01 Feb 2024 | 3.3801 | 3.6900 | 3.3801 | 3.6900 | 3.6900 | 20,414 |
| 31 Jan 2024 | 3.7103 | 3.7103 | 3.7103 | 3.7103 | 3.7103 | - |
| 30 Jan 2024 | 3.9262 | 3.9262 | 3.7103 | 3.7103 | 3.7103 | 26,487 |
| 29 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
| 26 Jan 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 263 |
| 25 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| 24 Jan 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 5,476 |
| 23 Jan 2024 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | 3.9500 | 6,664 |
| 22 Jan 2024 | 4.0000 | 4.1100 | 3.9500 | 4.0400 | 4.0400 | 3,991 |
| 19 Jan 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | - |
| 18 Jan 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 15,023 |
| 17 Jan 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 1,800 |
| 16 Jan 2024 | 4.0000 | 4.0100 | 3.9000 | 4.0000 | 4.0000 | 12,588 |
| 12 Jan 2024 | 4.0900 | 4.0900 | 3.9840 | 4.0100 | 4.0100 | 10,573 |
| 11 Jan 2024 | 4.0000 | 4.3500 | 4.0000 | 4.3500 | 4.3500 | 3,667 |
| 10 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 09 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 08 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 05 Jan 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 380 |
| 04 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 03 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 02 Jan 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 29 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 28 Dec 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 8,358 |
| 27 Dec 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 26 Dec 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 22 Dec 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 21 Dec 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,415 |
| 20 Dec 2023 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 1,616 |
| 19 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 18 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 15 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 14 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 13 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 12 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 11 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 08 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 07 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| 07 Dec 2023 | 0.045 Dividend | |||||
| 06 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8550 | - |
| 05 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8550 | - |
| 04 Dec 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.8550 | 176 |
| 01 Dec 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6573 | - |
| 30 Nov 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.6573 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.