Pets at Home Group Plc (PETS.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

313.80+1.80 (+0.58%)

At close: 4:35PM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Aug 2020	314.20	318.00	309.60	313.80	313.80	1,089,358
06 Aug 2020	298.00	316.40	298.00	312.00	312.00	1,301,768
05 Aug 2020	309.80	315.60	301.74	311.80	311.80	1,473,064
04 Aug 2020	309.80	309.80	300.60	303.00	303.00	1,522,895
03 Aug 2020	303.00	310.40	289.32	308.20	308.20	2,586,829
31 Jul 2020	259.80	321.60	258.00	311.40	311.40	7,783,199
30 Jul 2020	253.80	259.80	251.25	256.40	256.40	2,249,165
29 Jul 2020	246.40	255.80	243.24	251.40	251.40	1,382,808
28 Jul 2020	230.00	246.00	230.00	244.00	244.00	697,116
27 Jul 2020	245.80	245.80	232.04	236.40	236.40	1,034,996
24 Jul 2020	231.40	239.80	230.90	237.00	237.00	670,818
23 Jul 2020	238.20	238.20	231.20	234.80	234.80	450,719
22 Jul 2020	228.20	236.40	228.20	234.20	234.20	521,496
21 Jul 2020	235.00	235.00	227.00	228.80	228.80	499,703
20 Jul 2020	-	-	-	-	-	-
17 Jul 2020	220.00	231.60	220.00	230.00	230.00	402,429
16 Jul 2020	227.80	233.20	227.80	230.00	230.00	404,620
15 Jul 2020	236.00	236.00	226.60	230.60	230.60	457,142
14 Jul 2020	226.60	231.60	224.80	227.00	227.00	933,184
13 Jul 2020	232.80	237.98	225.40	229.40	229.40	865,187
10 Jul 2020	220.00	236.00	220.00	229.20	229.20	729,363
09 Jul 2020	231.00	234.40	227.80	227.80	227.80	623,227
08 Jul 2020	239.80	240.60	227.00	229.20	229.20	706,221
07 Jul 2020	249.00	249.00	238.20	239.20	239.20	431,829
06 Jul 2020	253.00	253.00	239.20	244.00	244.00	756,202
03 Jul 2020	251.60	251.60	239.28	242.40	242.40	430,805
02 Jul 2020	244.00	246.80	238.60	242.20	242.20	771,545
01 Jul 2020	236.20	244.80	230.78	237.00	237.00	586,816
30 Jun 2020	231.60	244.20	231.60	239.00	239.00	1,056,657
29 Jun 2020	240.00	245.80	236.40	240.80	240.80	1,893,463
26 Jun 2020	242.40	244.80	236.60	240.20	240.20	484,568
25 Jun 2020	231.80	241.80	228.00	239.00	239.00	1,180,714
24 Jun 2020	242.20	243.68	232.20	232.20	232.20	731,837
23 Jun 2020	255.00	255.00	238.64	239.80	239.80	853,232
22 Jun 2020	239.00	245.80	231.88	243.00	243.00	1,238,156
19 Jun 2020	223.00	244.57	223.00	241.40	241.40	4,058,929
18 Jun 2020	229.80	236.00	222.55	227.60	227.60	1,501,677
18 Jun 2020	5 Dividend
17 Jun 2020	239.00	244.65	235.80	236.20	231.20	806,889
16 Jun 2020	242.60	248.10	237.40	240.80	235.70	584,163
15 Jun 2020	233.40	245.80	232.00	235.60	230.61	743,513
12 Jun 2020	232.60	249.60	232.60	240.60	235.51	1,749,086
11 Jun 2020	237.00	249.00	235.42	242.80	237.66	972,933
10 Jun 2020	244.00	254.98	244.00	249.60	244.32	1,257,901
09 Jun 2020	250.20	255.80	242.40	247.60	242.36	683,683
08 Jun 2020	252.20	257.73	247.00	250.00	244.71	1,017,697
05 Jun 2020	249.00	256.80	246.83	253.00	247.64	1,097,600
04 Jun 2020	240.00	247.00	229.20	245.80	240.60	2,061,362
03 Jun 2020	249.80	250.20	243.38	244.60	239.42	1,059,899
02 Jun 2020	238.40	248.60	233.60	246.00	240.79	1,436,973
01 Jun 2020	232.20	241.20	229.15	235.60	230.61	865,652
29 May 2020	238.20	240.80	228.20	228.20	223.37	1,483,212
28 May 2020	242.80	247.20	227.60	241.00	235.90	2,403,704
27 May 2020	231.00	241.40	229.00	240.00	234.92	2,584,773
26 May 2020	227.80	239.80	222.80	232.80	227.87	2,504,534
22 May 2020	219.60	229.60	210.79	222.20	217.50	2,229,068
21 May 2020	210.00	227.00	194.50	220.00	215.34	10,109,912
20 May 2020	240.00	243.07	229.80	229.80	224.94	1,613,528
19 May 2020	247.00	250.80	239.40	240.00	234.92	1,073,235
18 May 2020	235.00	245.31	233.80	244.60	239.42	796,894
15 May 2020	240.20	242.93	226.00	228.40	223.57	1,283,134
14 May 2020	247.60	250.20	235.20	235.20	230.22	1,517,698
13 May 2020	232.00	259.20	227.60	251.20	245.88	3,253,332
12 May 2020	253.80	272.40	218.28	235.80	230.81	14,115,782
11 May 2020	253.80	258.53	249.20	253.00	247.64	1,025,234
07 May 2020	246.00	250.40	240.11	250.40	245.10	875,853
06 May 2020	240.40	250.20	238.60	238.60	233.55	764,788
05 May 2020	247.80	253.62	240.40	253.00	247.64	1,159,208
04 May 2020	243.80	244.20	235.80	237.20	232.18	994,371
01 May 2020	252.00	255.20	242.40	245.00	239.81	443,037
30 Apr 2020	262.20	265.00	253.60	256.60	251.17	1,261,364
29 Apr 2020	260.00	264.00	258.40	260.20	254.69	1,323,399
28 Apr 2020	260.00	262.00	251.80	261.00	255.48	916,494
27 Apr 2020	258.00	261.20	251.00	251.00	245.69	654,813
24 Apr 2020	258.20	260.40	249.20	253.60	248.23	608,773
23 Apr 2020	245.00	266.80	244.80	263.00	257.43	1,746,330
22 Apr 2020	251.40	256.45	243.80	243.80	238.64	592,473
21 Apr 2020	255.00	257.60	249.80	252.00	246.67	2,842,301
20 Apr 2020	253.80	259.60	249.00	259.60	254.10	685,466
17 Apr 2020	260.00	260.00	249.20	251.40	246.08	1,571,828
16 Apr 2020	252.20	259.00	247.26	253.00	247.64	1,275,216
15 Apr 2020	251.80	259.00	245.00	247.40	242.16	755,798
14 Apr 2020	266.40	278.92	254.00	260.20	254.69	1,351,499
09 Apr 2020	264.60	273.40	258.20	273.40	267.61	1,581,091
08 Apr 2020	230.20	255.00	226.40	255.00	249.60	1,632,046
07 Apr 2020	240.00	248.20	234.46	234.80	229.83	2,209,071
06 Apr 2020	242.60	245.03	231.60	237.00	231.98	2,247,869
03 Apr 2020	244.80	248.40	232.20	235.00	230.03	861,227
02 Apr 2020	243.20	256.58	227.80	237.60	232.57	1,208,308
01 Apr 2020	247.20	255.40	237.40	240.00	234.92	1,320,684
31 Mar 2020	267.00	270.40	248.88	257.40	251.95	2,241,467
30 Mar 2020	257.40	270.18	247.40	262.60	257.04	1,826,323
27 Mar 2020	257.80	270.18	249.60	251.00	245.69	1,446,830
26 Mar 2020	251.00	273.60	251.00	271.00	265.26	2,149,770
25 Mar 2020	250.40	265.60	247.60	263.00	257.43	2,894,181
24 Mar 2020	240.00	248.40	233.80	246.80	241.58	3,106,774
23 Mar 2020	225.80	247.80	214.24	244.40	239.23	2,420,042
20 Mar 2020	245.40	287.80	223.80	230.60	225.72	7,392,860
19 Mar 2020	200.80	236.20	186.50	234.00	229.05	5,555,297
18 Mar 2020	211.80	211.80	187.30	197.90	193.71	5,095,352
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more

FTSE 1006,032.18+5.24(+0.09%)

FTSE 25017,622.93+143.55(+0.82%)

AIM932.92+15.62(+1.70%)

Pets at Home Group Plc (PETS.L)

FTSE 100
6,032.18
+5.24(+0.09%)

FTSE 250
17,622.93
+143.55(+0.82%)

AIM
932.92
+15.62(+1.70%)