UK markets closed

Pets at Home Group Plc (PETS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
276.20-2.80 (-1.00%)
At close: 04:35PM BST
Time period:
21 Apr 2023 - 21 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024272.80278.80272.80276.20276.20820,589
18 Apr 2024272.00281.20268.40279.00279.00315,220
17 Apr 2024277.20278.31274.00276.40276.40619,723
16 Apr 2024278.00280.00275.00276.00276.00826,596
15 Apr 2024280.20282.80270.20282.00282.00554,120
12 Apr 2024279.00281.40277.55279.60279.60890,283
11 Apr 2024275.20284.60273.40277.60277.60667,644
10 Apr 2024274.80281.60274.60276.40276.40842,128
09 Apr 2024273.00276.60270.43276.20276.20908,533
08 Apr 2024269.40273.60263.20273.20273.20453,804
05 Apr 2024269.00270.40265.80270.00270.00631,466
04 Apr 2024275.00275.00264.80269.20269.201,605,457
03 Apr 2024261.60266.60260.00265.60265.60682,877
02 Apr 2024277.80279.40259.80259.80259.801,749,760
28 Mar 2024270.00273.40268.00268.40268.401,484,402
27 Mar 2024273.40275.40261.73270.00270.002,423,633
26 Mar 2024261.00272.60261.00272.60272.60635,028
25 Mar 2024263.80265.40261.20265.40265.401,012,391
22 Mar 2024264.00269.20264.00266.20266.20731,547
21 Mar 2024261.40267.80259.00265.40265.401,164,807
20 Mar 2024253.80259.00252.60258.00258.00498,832
19 Mar 2024255.40260.40254.00255.60255.601,108,394
18 Mar 2024253.40261.40251.00257.80257.80882,520
15 Mar 2024267.40272.80251.60254.40254.402,952,095
14 Mar 2024272.60274.00255.80257.20257.20963,330
13 Mar 2024266.80273.19265.60272.60272.601,434,854
12 Mar 2024267.60274.60252.20265.40265.402,837,681
11 Mar 2024278.80285.00275.20275.20275.20654,030
08 Mar 2024288.80288.80275.00279.40279.40453,550
07 Mar 2024283.20283.20273.00279.20279.20895,002
06 Mar 2024273.80287.20265.00273.60273.601,217,064
05 Mar 2024278.60288.40264.60267.20267.20510,572
04 Mar 2024277.20278.20269.60270.20270.20705,615
01 Mar 2024272.00279.60271.80277.20277.20850,996
29 Feb 2024276.60291.60270.80276.20276.201,735,921
28 Feb 2024293.20294.40273.40276.00276.002,235,268
27 Feb 2024283.20287.00282.40282.80282.801,901,315
26 Feb 2024292.00294.60283.20283.60283.601,704,949
23 Feb 2024290.00294.00285.00292.40292.401,166,326
22 Feb 2024294.00294.80288.20288.20288.204,903,913
21 Feb 2024294.00295.80290.40291.80291.802,058,806
20 Feb 2024300.00300.00287.60293.40293.40638,922
19 Feb 2024297.00297.00289.40292.40292.40879,770
16 Feb 2024287.40295.00283.80290.60290.601,444,548
15 Feb 2024285.80292.00285.80288.80288.80651,536
14 Feb 2024283.40289.20283.40287.80287.801,060,868
13 Feb 2024284.40299.80282.60284.60284.601,556,719
12 Feb 2024289.40289.40281.60284.80284.805,298,341
09 Feb 2024286.00286.00281.60282.20282.201,995,652
08 Feb 2024281.20285.80280.00282.40282.403,414,618
07 Feb 2024292.00295.00278.80282.00282.001,416,034
06 Feb 2024276.20283.80275.20280.40280.401,890,561
05 Feb 2024269.80283.00266.00276.00276.001,539,019
02 Feb 2024265.00270.80263.60269.40269.401,523,532
01 Feb 2024273.40276.40261.60263.40263.402,207,538
31 Jan 2024285.00307.20279.60280.20280.202,711,413
30 Jan 2024276.00294.00273.20293.40293.402,244,650
29 Jan 2024308.00308.00293.00293.00293.001,196,015
26 Jan 2024297.60307.80296.60299.00299.001,293,362
25 Jan 2024308.00308.00294.40297.60297.601,711,815
24 Jan 2024313.00313.00295.00297.40297.40630,848
23 Jan 2024313.00313.00298.20298.60298.60800,166
22 Jan 2024300.00312.00296.80302.40302.401,556,753
19 Jan 2024295.00305.80295.00296.80296.80897,987
18 Jan 2024292.60302.60292.60298.80298.80614,540
17 Jan 2024315.60315.60292.80295.80295.80793,547
16 Jan 2024296.20303.00294.82298.80298.80997,649
15 Jan 2024299.20313.20296.20297.00297.00706,181
12 Jan 2024320.00320.00307.08307.80307.80614,669
11 Jan 2024312.60314.40307.20308.60308.60607,440
10 Jan 2024311.20319.60307.20311.60311.60783,201
09 Jan 2024320.00320.00308.00308.60308.60685,020
08 Jan 2024300.00319.20300.00310.60310.60551,981
05 Jan 2024300.00311.20300.00305.00305.00551,679
04 Jan 2024320.00320.00303.80308.40308.40591,136
03 Jan 2024312.00316.40305.00305.00305.001,184,693
02 Jan 2024319.80320.80307.80309.40309.40929,597
29 Dec 2023325.00325.00313.40318.20318.20286,624
28 Dec 2023328.00328.00310.00321.80321.80503,954
27 Dec 2023320.00323.80306.20320.20320.20468,986
22 Dec 2023312.60319.00308.00319.00319.00308,332
21 Dec 2023317.00318.40307.32317.00317.00605,973
20 Dec 2023315.00317.00308.60315.40315.40990,042
19 Dec 2023310.00315.00305.60308.80308.801,859,886
18 Dec 2023300.60309.00290.60308.40308.40718,621
15 Dec 2023308.60314.60301.80304.60304.601,982,672
14 Dec 2023296.40313.60289.80308.60308.60927,280
13 Dec 2023303.60309.60297.20300.40300.40856,642
12 Dec 2023302.00314.20302.00306.60306.601,029,180
11 Dec 2023316.00318.80302.20309.60309.601,742,885
08 Dec 2023317.20317.20304.20310.40310.40828,874
07 Dec 2023310.00312.80302.20304.60304.60808,326
07 Dec 20234.5 Dividend
06 Dec 2023314.00319.00313.00313.80309.30653,668
05 Dec 2023311.00315.20309.00313.00308.51711,738
04 Dec 2023312.00319.00307.20312.40307.92846,684
01 Dec 2023313.00324.80310.60314.40309.891,289,272
30 Nov 2023300.00320.20300.00320.20315.615,861,977
29 Nov 2023306.40310.20298.60308.80304.371,518,070
28 Nov 2023280.00297.20280.00293.80289.591,213,978
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...