Pets at Home Group Plc (PETS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 300.40 | 313.20 | 293.20 | 310.20 | 310.20 | 531,204 |
| 25 Jul 2024 | 293.20 | 303.60 | 290.80 | 299.00 | 299.00 | 673,672 |
| 24 Jul 2024 | 304.80 | 304.80 | 297.60 | 298.80 | 298.80 | 640,576 |
| 23 Jul 2024 | 300.20 | 309.80 | 300.00 | 301.60 | 301.60 | 508,421 |
| 22 Jul 2024 | 314.80 | 317.40 | 303.40 | 308.60 | 308.60 | 640,983 |
| 19 Jul 2024 | 310.20 | 319.40 | 305.60 | 306.80 | 306.80 | 762,919 |
| 18 Jul 2024 | 304.00 | 316.00 | 302.20 | 312.80 | 312.80 | 1,016,013 |
| 17 Jul 2024 | 304.00 | 309.80 | 298.20 | 301.80 | 301.80 | 563,522 |
| 16 Jul 2024 | 310.00 | 310.00 | 303.00 | 305.40 | 305.40 | 1,685,296 |
| 15 Jul 2024 | 304.20 | 306.80 | 302.00 | 306.00 | 306.00 | 776,856 |
| 12 Jul 2024 | 304.60 | 307.00 | 300.40 | 307.00 | 307.00 | 1,327,921 |
| 11 Jul 2024 | 295.20 | 300.40 | 292.80 | 299.80 | 299.80 | 1,730,042 |
| 10 Jul 2024 | 290.00 | 299.40 | 287.60 | 295.80 | 295.80 | 1,689,744 |
| 09 Jul 2024 | 307.80 | 307.80 | 291.80 | 291.80 | 291.80 | 1,774,159 |
| 08 Jul 2024 | 293.00 | 306.40 | 293.00 | 301.60 | 301.60 | 845,507 |
| 05 Jul 2024 | 303.40 | 305.00 | 293.60 | 298.60 | 298.60 | 7,518,466 |
| 04 Jul 2024 | 293.00 | 300.80 | 293.00 | 295.80 | 295.80 | 830,371 |
| 03 Jul 2024 | 295.00 | 299.00 | 291.80 | 294.60 | 294.60 | 800,596 |
| 02 Jul 2024 | 301.40 | 303.80 | 291.32 | 296.80 | 296.80 | 2,505,390 |
| 01 Jul 2024 | 305.60 | 305.60 | 295.00 | 299.40 | 299.40 | 615,478 |
| 28 Jun 2024 | 301.40 | 303.00 | 295.40 | 295.40 | 295.40 | 588,578 |
| 27 Jun 2024 | 303.00 | 308.20 | 298.20 | 299.20 | 299.20 | 528,175 |
| 26 Jun 2024 | 306.60 | 308.20 | 298.00 | 301.80 | 301.80 | 946,579 |
| 25 Jun 2024 | 309.40 | 310.42 | 302.40 | 302.80 | 302.80 | 656,277 |
| 24 Jun 2024 | 305.00 | 311.00 | 295.40 | 310.80 | 310.80 | 1,114,869 |
| 21 Jun 2024 | 300.40 | 303.00 | 298.00 | 300.80 | 300.80 | 2,845,269 |
| 20 Jun 2024 | 304.40 | 305.00 | 275.00 | 301.00 | 301.00 | 464,988 |
| 19 Jun 2024 | 300.00 | 301.20 | 294.62 | 301.20 | 301.20 | 616,158 |
| 18 Jun 2024 | 290.00 | 298.00 | 290.00 | 298.00 | 298.00 | 707,426 |
| 17 Jun 2024 | 289.60 | 296.00 | 289.20 | 294.40 | 294.40 | 389,337 |
| 14 Jun 2024 | 291.00 | 292.40 | 287.60 | 291.20 | 291.20 | 487,289 |
| 13 Jun 2024 | 297.60 | 298.00 | 291.40 | 291.40 | 291.40 | 428,667 |
| 12 Jun 2024 | 295.80 | 299.20 | 294.20 | 296.60 | 296.60 | 692,939 |
| 11 Jun 2024 | 302.00 | 306.00 | 293.20 | 295.40 | 295.40 | 515,629 |
| 10 Jun 2024 | 305.00 | 311.80 | 299.20 | 303.00 | 303.00 | 707,712 |
| 07 Jun 2024 | 314.60 | 317.00 | 308.00 | 308.00 | 308.00 | 1,812,326 |
| 06 Jun 2024 | 311.60 | 314.20 | 305.20 | 314.20 | 314.20 | 908,822 |
| 06 Jun 2024 | 8.3 Dividend | |||||
| 05 Jun 2024 | 320.00 | 321.20 | 315.00 | 318.20 | 309.90 | 1,817,027 |
| 04 Jun 2024 | 321.20 | 326.00 | 312.60 | 319.20 | 310.87 | 1,345,767 |
| 03 Jun 2024 | 303.60 | 322.80 | 302.60 | 322.60 | 314.19 | 2,073,560 |
| 31 May 2024 | 297.20 | 303.80 | 294.40 | 296.20 | 288.47 | 1,737,640 |
| 30 May 2024 | 279.00 | 299.00 | 274.60 | 298.40 | 290.62 | 1,784,605 |
| 29 May 2024 | 280.00 | 299.20 | 272.00 | 279.00 | 271.72 | 1,487,752 |
| 28 May 2024 | 277.40 | 285.60 | 275.00 | 283.40 | 276.01 | 999,625 |
| 24 May 2024 | 274.40 | 281.51 | 272.40 | 274.80 | 267.63 | 773,413 |
| 23 May 2024 | 280.20 | 284.60 | 261.80 | 276.20 | 269.00 | 1,335,726 |
| 22 May 2024 | 300.80 | 301.40 | 282.20 | 282.80 | 275.42 | 501,154 |
| 21 May 2024 | 288.60 | 302.20 | 288.60 | 300.60 | 292.76 | 2,116,474 |
| 20 May 2024 | 295.00 | 298.20 | 290.82 | 296.20 | 288.47 | 1,351,693 |
| 17 May 2024 | 292.20 | 293.20 | 289.40 | 292.00 | 284.38 | 1,225,458 |
| 16 May 2024 | 293.60 | 295.20 | 291.20 | 291.40 | 283.80 | 667,717 |
| 15 May 2024 | 297.60 | 300.00 | 289.20 | 295.00 | 287.31 | 1,688,768 |
| 14 May 2024 | 296.00 | 299.80 | 294.40 | 295.00 | 287.31 | 304,697 |
| 13 May 2024 | 306.00 | 306.00 | 293.80 | 296.00 | 288.28 | 295,182 |
| 10 May 2024 | 289.40 | 304.20 | 289.40 | 301.60 | 293.73 | 491,614 |
| 09 May 2024 | 295.80 | 302.60 | 289.80 | 296.60 | 288.86 | 825,514 |
| 08 May 2024 | 300.00 | 301.00 | 292.80 | 298.40 | 290.62 | 1,315,928 |
| 07 May 2024 | 301.40 | 303.88 | 290.80 | 295.00 | 287.31 | 703,695 |
| 03 May 2024 | 290.20 | 298.60 | 290.20 | 296.00 | 288.28 | 654,314 |
| 02 May 2024 | 295.60 | 295.60 | 285.60 | 291.80 | 284.19 | 633,869 |
| 01 May 2024 | 296.00 | 296.00 | 283.40 | 289.40 | 281.85 | 339,971 |
| 30 Apr 2024 | 284.60 | 295.00 | 284.60 | 292.20 | 284.58 | 835,688 |
| 29 Apr 2024 | 280.00 | 294.00 | 262.00 | 294.00 | 286.33 | 981,125 |
| 26 Apr 2024 | 280.60 | 288.60 | 280.60 | 286.60 | 279.12 | 526,334 |
| 25 Apr 2024 | 280.00 | 288.80 | 280.00 | 283.00 | 275.62 | 619,526 |
| 24 Apr 2024 | 290.00 | 290.00 | 277.40 | 283.40 | 276.01 | 391,327 |
| 23 Apr 2024 | 279.20 | 289.20 | 277.80 | 287.80 | 280.29 | 428,271 |
| 22 Apr 2024 | 283.00 | 285.80 | 273.20 | 282.60 | 275.23 | 288,374 |
| 19 Apr 2024 | 272.80 | 278.80 | 272.80 | 276.20 | 269.00 | 820,589 |
| 18 Apr 2024 | 272.00 | 281.20 | 268.40 | 279.00 | 271.72 | 315,220 |
| 17 Apr 2024 | 277.20 | 278.31 | 274.00 | 276.40 | 269.19 | 619,723 |
| 16 Apr 2024 | 278.00 | 280.00 | 275.00 | 276.00 | 268.80 | 826,596 |
| 15 Apr 2024 | 280.20 | 282.80 | 270.20 | 282.00 | 274.64 | 554,120 |
| 12 Apr 2024 | 279.00 | 281.40 | 277.55 | 279.60 | 272.31 | 890,283 |
| 11 Apr 2024 | 275.20 | 284.60 | 273.40 | 277.60 | 270.36 | 667,644 |
| 10 Apr 2024 | 274.80 | 281.60 | 274.60 | 276.40 | 269.19 | 842,128 |
| 09 Apr 2024 | 273.00 | 276.60 | 270.43 | 276.20 | 269.00 | 908,533 |
| 08 Apr 2024 | 269.40 | 273.60 | 263.20 | 273.20 | 266.07 | 453,804 |
| 05 Apr 2024 | 269.00 | 270.40 | 265.80 | 270.00 | 262.96 | 631,466 |
| 04 Apr 2024 | 275.00 | 275.00 | 264.80 | 269.20 | 262.18 | 1,605,457 |
| 03 Apr 2024 | 261.60 | 266.60 | 260.00 | 265.60 | 258.67 | 682,877 |
| 02 Apr 2024 | 277.80 | 279.40 | 259.80 | 259.80 | 253.02 | 1,749,760 |
| 28 Mar 2024 | 270.00 | 273.40 | 268.00 | 268.40 | 261.40 | 1,484,402 |
| 27 Mar 2024 | 273.40 | 275.40 | 261.73 | 270.00 | 262.96 | 2,423,633 |
| 26 Mar 2024 | 261.00 | 272.60 | 261.00 | 272.60 | 265.49 | 635,028 |
| 25 Mar 2024 | 263.80 | 265.40 | 261.20 | 265.40 | 258.48 | 1,012,391 |
| 22 Mar 2024 | 264.00 | 269.20 | 264.00 | 266.20 | 259.26 | 731,547 |
| 21 Mar 2024 | 261.40 | 267.80 | 259.00 | 265.40 | 258.48 | 1,164,807 |
| 20 Mar 2024 | 253.80 | 259.00 | 252.60 | 258.00 | 251.27 | 498,832 |
| 19 Mar 2024 | 255.40 | 260.40 | 254.00 | 255.60 | 248.93 | 1,108,394 |
| 18 Mar 2024 | 253.40 | 261.40 | 251.00 | 257.80 | 251.08 | 882,520 |
| 15 Mar 2024 | 267.40 | 272.80 | 251.60 | 254.40 | 247.76 | 2,952,095 |
| 14 Mar 2024 | 272.60 | 274.00 | 255.80 | 257.20 | 250.49 | 963,330 |
| 13 Mar 2024 | 266.80 | 273.19 | 265.60 | 272.60 | 265.49 | 1,434,854 |
| 12 Mar 2024 | 267.60 | 274.60 | 252.20 | 265.40 | 258.48 | 2,837,681 |
| 11 Mar 2024 | 278.80 | 285.00 | 275.20 | 275.20 | 268.02 | 654,030 |
| 08 Mar 2024 | 288.80 | 288.80 | 275.00 | 279.40 | 272.11 | 453,550 |
| 07 Mar 2024 | 283.20 | 283.20 | 273.00 | 279.20 | 271.92 | 895,002 |
| 06 Mar 2024 | 273.80 | 287.20 | 265.00 | 273.60 | 266.46 | 1,217,064 |
| *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.