Pets at Home Group Plc (PETS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 01:46PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 278.00 | 280.00 | 275.00 | 278.60 | 278.60 | 267,454 |
| 15 Apr 2024 | 280.20 | 282.80 | 270.20 | 282.00 | 282.00 | 554,120 |
| 12 Apr 2024 | 279.00 | 281.40 | 277.55 | 279.60 | 279.60 | 890,283 |
| 11 Apr 2024 | 275.20 | 284.60 | 273.40 | 277.60 | 277.60 | 667,644 |
| 10 Apr 2024 | 274.80 | 281.60 | 274.60 | 276.40 | 276.40 | 842,128 |
| 09 Apr 2024 | 273.00 | 276.60 | 270.43 | 276.20 | 276.20 | 908,533 |
| 08 Apr 2024 | 269.40 | 273.60 | 263.20 | 273.20 | 273.20 | 453,804 |
| 05 Apr 2024 | 269.00 | 270.40 | 265.80 | 270.00 | 270.00 | 631,466 |
| 04 Apr 2024 | 275.00 | 275.00 | 264.80 | 269.20 | 269.20 | 1,605,457 |
| 03 Apr 2024 | 261.60 | 266.60 | 260.00 | 265.60 | 265.60 | 682,877 |
| 02 Apr 2024 | 277.80 | 279.40 | 259.80 | 259.80 | 259.80 | 1,749,760 |
| 28 Mar 2024 | 270.00 | 273.40 | 268.00 | 268.40 | 268.40 | 1,484,402 |
| 27 Mar 2024 | 273.40 | 275.40 | 261.73 | 270.00 | 270.00 | 2,423,633 |
| 26 Mar 2024 | 261.00 | 272.60 | 261.00 | 272.60 | 272.60 | 635,028 |
| 25 Mar 2024 | 263.80 | 265.40 | 261.20 | 265.40 | 265.40 | 1,012,391 |
| 22 Mar 2024 | 264.00 | 269.20 | 264.00 | 266.20 | 266.20 | 731,547 |
| 21 Mar 2024 | 261.40 | 267.80 | 259.00 | 265.40 | 265.40 | 1,164,807 |
| 20 Mar 2024 | 253.80 | 259.00 | 252.60 | 258.00 | 258.00 | 498,832 |
| 19 Mar 2024 | 255.40 | 260.40 | 254.00 | 255.60 | 255.60 | 1,108,394 |
| 18 Mar 2024 | 253.40 | 261.40 | 251.00 | 257.80 | 257.80 | 882,520 |
| 15 Mar 2024 | 267.40 | 272.80 | 251.60 | 254.40 | 254.40 | 2,952,095 |
| 14 Mar 2024 | 272.60 | 274.00 | 255.80 | 257.20 | 257.20 | 963,330 |
| 13 Mar 2024 | 266.80 | 273.19 | 265.60 | 272.60 | 272.60 | 1,434,854 |
| 12 Mar 2024 | 267.60 | 274.60 | 252.20 | 265.40 | 265.40 | 2,837,681 |
| 11 Mar 2024 | 278.80 | 285.00 | 275.20 | 275.20 | 275.20 | 654,030 |
| 08 Mar 2024 | 288.80 | 288.80 | 275.00 | 279.40 | 279.40 | 453,550 |
| 07 Mar 2024 | 283.20 | 283.20 | 273.00 | 279.20 | 279.20 | 895,002 |
| 06 Mar 2024 | 273.80 | 287.20 | 265.00 | 273.60 | 273.60 | 1,217,064 |
| 05 Mar 2024 | 278.60 | 288.40 | 264.60 | 267.20 | 267.20 | 510,572 |
| 04 Mar 2024 | 277.20 | 278.20 | 269.60 | 270.20 | 270.20 | 705,615 |
| 01 Mar 2024 | 272.00 | 279.60 | 271.80 | 277.20 | 277.20 | 850,996 |
| 29 Feb 2024 | 276.60 | 291.60 | 270.80 | 276.20 | 276.20 | 1,735,921 |
| 28 Feb 2024 | 293.20 | 294.40 | 273.40 | 276.00 | 276.00 | 2,235,268 |
| 27 Feb 2024 | 283.20 | 287.00 | 282.40 | 282.80 | 282.80 | 1,901,315 |
| 26 Feb 2024 | 292.00 | 294.60 | 283.20 | 283.60 | 283.60 | 1,704,949 |
| 23 Feb 2024 | 290.00 | 294.00 | 285.00 | 292.40 | 292.40 | 1,166,326 |
| 22 Feb 2024 | 294.00 | 294.80 | 288.20 | 288.20 | 288.20 | 4,903,913 |
| 21 Feb 2024 | 294.00 | 295.80 | 290.40 | 291.80 | 291.80 | 2,058,806 |
| 20 Feb 2024 | 300.00 | 300.00 | 287.60 | 293.40 | 293.40 | 638,922 |
| 19 Feb 2024 | 297.00 | 297.00 | 289.40 | 292.40 | 292.40 | 879,770 |
| 16 Feb 2024 | 287.40 | 295.00 | 283.80 | 290.60 | 290.60 | 1,444,548 |
| 15 Feb 2024 | 285.80 | 292.00 | 285.80 | 288.80 | 288.80 | 651,536 |
| 14 Feb 2024 | 283.40 | 289.20 | 283.40 | 287.80 | 287.80 | 1,060,868 |
| 13 Feb 2024 | 284.40 | 299.80 | 282.60 | 284.60 | 284.60 | 1,556,719 |
| 12 Feb 2024 | 289.40 | 289.40 | 281.60 | 284.80 | 284.80 | 5,298,341 |
| 09 Feb 2024 | 286.00 | 286.00 | 281.60 | 282.20 | 282.20 | 1,995,652 |
| 08 Feb 2024 | 281.20 | 285.80 | 280.00 | 282.40 | 282.40 | 3,414,618 |
| 07 Feb 2024 | 292.00 | 295.00 | 278.80 | 282.00 | 282.00 | 1,416,034 |
| 06 Feb 2024 | 276.20 | 283.80 | 275.20 | 280.40 | 280.40 | 1,890,561 |
| 05 Feb 2024 | 269.80 | 283.00 | 266.00 | 276.00 | 276.00 | 1,539,019 |
| 02 Feb 2024 | 265.00 | 270.80 | 263.60 | 269.40 | 269.40 | 1,523,532 |
| 01 Feb 2024 | 273.40 | 276.40 | 261.60 | 263.40 | 263.40 | 2,207,538 |
| 31 Jan 2024 | 285.00 | 307.20 | 279.60 | 280.20 | 280.20 | 2,711,413 |
| 30 Jan 2024 | 276.00 | 294.00 | 273.20 | 293.40 | 293.40 | 2,244,650 |
| 29 Jan 2024 | 308.00 | 308.00 | 293.00 | 293.00 | 293.00 | 1,196,015 |
| 26 Jan 2024 | 297.60 | 307.80 | 296.60 | 299.00 | 299.00 | 1,293,362 |
| 25 Jan 2024 | 308.00 | 308.00 | 294.40 | 297.60 | 297.60 | 1,711,815 |
| 24 Jan 2024 | 313.00 | 313.00 | 295.00 | 297.40 | 297.40 | 630,848 |
| 23 Jan 2024 | 313.00 | 313.00 | 298.20 | 298.60 | 298.60 | 800,166 |
| 22 Jan 2024 | 300.00 | 312.00 | 296.80 | 302.40 | 302.40 | 1,556,753 |
| 19 Jan 2024 | 295.00 | 305.80 | 295.00 | 296.80 | 296.80 | 897,987 |
| 18 Jan 2024 | 292.60 | 302.60 | 292.60 | 298.80 | 298.80 | 614,540 |
| 17 Jan 2024 | 315.60 | 315.60 | 292.80 | 295.80 | 295.80 | 793,547 |
| 16 Jan 2024 | 296.20 | 303.00 | 294.82 | 298.80 | 298.80 | 997,649 |
| 15 Jan 2024 | 299.20 | 313.20 | 296.20 | 297.00 | 297.00 | 706,181 |
| 12 Jan 2024 | 320.00 | 320.00 | 307.08 | 307.80 | 307.80 | 614,669 |
| 11 Jan 2024 | 312.60 | 314.40 | 307.20 | 308.60 | 308.60 | 607,440 |
| 10 Jan 2024 | 311.20 | 319.60 | 307.20 | 311.60 | 311.60 | 783,201 |
| 09 Jan 2024 | 320.00 | 320.00 | 308.00 | 308.60 | 308.60 | 685,020 |
| 08 Jan 2024 | 300.00 | 319.20 | 300.00 | 310.60 | 310.60 | 551,981 |
| 05 Jan 2024 | 300.00 | 311.20 | 300.00 | 305.00 | 305.00 | 551,679 |
| 04 Jan 2024 | 320.00 | 320.00 | 303.80 | 308.40 | 308.40 | 591,136 |
| 03 Jan 2024 | 312.00 | 316.40 | 305.00 | 305.00 | 305.00 | 1,184,693 |
| 02 Jan 2024 | 319.80 | 320.80 | 307.80 | 309.40 | 309.40 | 929,597 |
| 29 Dec 2023 | 325.00 | 325.00 | 313.40 | 318.20 | 318.20 | 286,624 |
| 28 Dec 2023 | 328.00 | 328.00 | 310.00 | 321.80 | 321.80 | 503,954 |
| 27 Dec 2023 | 320.00 | 323.80 | 306.20 | 320.20 | 320.20 | 468,986 |
| 22 Dec 2023 | 312.60 | 319.00 | 308.00 | 319.00 | 319.00 | 308,332 |
| 21 Dec 2023 | 317.00 | 318.40 | 307.32 | 317.00 | 317.00 | 605,973 |
| 20 Dec 2023 | 315.00 | 317.00 | 308.60 | 315.40 | 315.40 | 990,042 |
| 19 Dec 2023 | 310.00 | 315.00 | 305.60 | 308.80 | 308.80 | 1,859,886 |
| 18 Dec 2023 | 300.60 | 309.00 | 290.60 | 308.40 | 308.40 | 718,621 |
| 15 Dec 2023 | 308.60 | 314.60 | 301.80 | 304.60 | 304.60 | 1,982,672 |
| 14 Dec 2023 | 296.40 | 313.60 | 289.80 | 308.60 | 308.60 | 927,280 |
| 13 Dec 2023 | 303.60 | 309.60 | 297.20 | 300.40 | 300.40 | 856,642 |
| 12 Dec 2023 | 302.00 | 314.20 | 302.00 | 306.60 | 306.60 | 1,029,180 |
| 11 Dec 2023 | 316.00 | 318.80 | 302.20 | 309.60 | 309.60 | 1,742,885 |
| 08 Dec 2023 | 317.20 | 317.20 | 304.20 | 310.40 | 310.40 | 828,874 |
| 07 Dec 2023 | 310.00 | 312.80 | 302.20 | 304.60 | 304.60 | 808,326 |
| 07 Dec 2023 | 4.5 Dividend | |||||
| 06 Dec 2023 | 314.00 | 319.00 | 313.00 | 313.80 | 309.30 | 653,668 |
| 05 Dec 2023 | 311.00 | 315.20 | 309.00 | 313.00 | 308.51 | 711,738 |
| 04 Dec 2023 | 312.00 | 319.00 | 307.20 | 312.40 | 307.92 | 846,684 |
| 01 Dec 2023 | 313.00 | 324.80 | 310.60 | 314.40 | 309.89 | 1,289,272 |
| 30 Nov 2023 | 300.00 | 320.20 | 300.00 | 320.20 | 315.61 | 5,861,977 |
| 29 Nov 2023 | 306.40 | 310.20 | 298.60 | 308.80 | 304.37 | 1,518,070 |
| 28 Nov 2023 | 280.00 | 297.20 | 280.00 | 293.80 | 289.59 | 1,213,978 |
| 27 Nov 2023 | 280.00 | 290.60 | 280.00 | 287.20 | 283.08 | 836,565 |
| 24 Nov 2023 | 282.80 | 293.80 | 282.80 | 285.80 | 281.70 | 440,359 |
| 23 Nov 2023 | 283.60 | 299.60 | 283.60 | 287.80 | 283.67 | 425,004 |
| *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.