UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
07 Aug 2020314.20318.00309.60313.80313.801,089,358
06 Aug 2020298.00316.40298.00312.00312.001,301,768
05 Aug 2020309.80315.60301.74311.80311.801,473,064
04 Aug 2020309.80309.80300.60303.00303.001,522,895
03 Aug 2020303.00310.40289.32308.20308.202,586,829
31 Jul 2020259.80321.60258.00311.40311.407,783,199
30 Jul 2020253.80259.80251.25256.40256.402,249,165
29 Jul 2020246.40255.80243.24251.40251.401,382,808
28 Jul 2020230.00246.00230.00244.00244.00697,116
27 Jul 2020245.80245.80232.04236.40236.401,034,996
24 Jul 2020231.40239.80230.90237.00237.00670,818
23 Jul 2020238.20238.20231.20234.80234.80450,719
22 Jul 2020228.20236.40228.20234.20234.20521,496
21 Jul 2020235.00235.00227.00228.80228.80499,703
20 Jul 2020------
17 Jul 2020220.00231.60220.00230.00230.00402,429
16 Jul 2020227.80233.20227.80230.00230.00404,620
15 Jul 2020236.00236.00226.60230.60230.60457,142
14 Jul 2020226.60231.60224.80227.00227.00933,184
13 Jul 2020232.80237.98225.40229.40229.40865,187
10 Jul 2020220.00236.00220.00229.20229.20729,363
09 Jul 2020231.00234.40227.80227.80227.80623,227
08 Jul 2020239.80240.60227.00229.20229.20706,221
07 Jul 2020249.00249.00238.20239.20239.20431,829
06 Jul 2020253.00253.00239.20244.00244.00756,202
03 Jul 2020251.60251.60239.28242.40242.40430,805
02 Jul 2020244.00246.80238.60242.20242.20771,545
01 Jul 2020236.20244.80230.78237.00237.00586,816
30 Jun 2020231.60244.20231.60239.00239.001,056,657
29 Jun 2020240.00245.80236.40240.80240.801,893,463
26 Jun 2020242.40244.80236.60240.20240.20484,568
25 Jun 2020231.80241.80228.00239.00239.001,180,714
24 Jun 2020242.20243.68232.20232.20232.20731,837
23 Jun 2020255.00255.00238.64239.80239.80853,232
22 Jun 2020239.00245.80231.88243.00243.001,238,156
19 Jun 2020223.00244.57223.00241.40241.404,058,929
18 Jun 2020229.80236.00222.55227.60227.601,501,677
18 Jun 20205 Dividend
17 Jun 2020239.00244.65235.80236.20231.20806,889
16 Jun 2020242.60248.10237.40240.80235.70584,163
15 Jun 2020233.40245.80232.00235.60230.61743,513
12 Jun 2020232.60249.60232.60240.60235.511,749,086
11 Jun 2020237.00249.00235.42242.80237.66972,933
10 Jun 2020244.00254.98244.00249.60244.321,257,901
09 Jun 2020250.20255.80242.40247.60242.36683,683
08 Jun 2020252.20257.73247.00250.00244.711,017,697
05 Jun 2020249.00256.80246.83253.00247.641,097,600
04 Jun 2020240.00247.00229.20245.80240.602,061,362
03 Jun 2020249.80250.20243.38244.60239.421,059,899
02 Jun 2020238.40248.60233.60246.00240.791,436,973
01 Jun 2020232.20241.20229.15235.60230.61865,652
29 May 2020238.20240.80228.20228.20223.371,483,212
28 May 2020242.80247.20227.60241.00235.902,403,704
27 May 2020231.00241.40229.00240.00234.922,584,773
26 May 2020227.80239.80222.80232.80227.872,504,534
22 May 2020219.60229.60210.79222.20217.502,229,068
21 May 2020210.00227.00194.50220.00215.3410,109,912
20 May 2020240.00243.07229.80229.80224.941,613,528
19 May 2020247.00250.80239.40240.00234.921,073,235
18 May 2020235.00245.31233.80244.60239.42796,894
15 May 2020240.20242.93226.00228.40223.571,283,134
14 May 2020247.60250.20235.20235.20230.221,517,698
13 May 2020232.00259.20227.60251.20245.883,253,332
12 May 2020253.80272.40218.28235.80230.8114,115,782
11 May 2020253.80258.53249.20253.00247.641,025,234
07 May 2020246.00250.40240.11250.40245.10875,853
06 May 2020240.40250.20238.60238.60233.55764,788
05 May 2020247.80253.62240.40253.00247.641,159,208
04 May 2020243.80244.20235.80237.20232.18994,371
01 May 2020252.00255.20242.40245.00239.81443,037
30 Apr 2020262.20265.00253.60256.60251.171,261,364
29 Apr 2020260.00264.00258.40260.20254.691,323,399
28 Apr 2020260.00262.00251.80261.00255.48916,494
27 Apr 2020258.00261.20251.00251.00245.69654,813
24 Apr 2020258.20260.40249.20253.60248.23608,773
23 Apr 2020245.00266.80244.80263.00257.431,746,330
22 Apr 2020251.40256.45243.80243.80238.64592,473
21 Apr 2020255.00257.60249.80252.00246.672,842,301
20 Apr 2020253.80259.60249.00259.60254.10685,466
17 Apr 2020260.00260.00249.20251.40246.081,571,828
16 Apr 2020252.20259.00247.26253.00247.641,275,216
15 Apr 2020251.80259.00245.00247.40242.16755,798
14 Apr 2020266.40278.92254.00260.20254.691,351,499
09 Apr 2020264.60273.40258.20273.40267.611,581,091
08 Apr 2020230.20255.00226.40255.00249.601,632,046
07 Apr 2020240.00248.20234.46234.80229.832,209,071
06 Apr 2020242.60245.03231.60237.00231.982,247,869
03 Apr 2020244.80248.40232.20235.00230.03861,227
02 Apr 2020243.20256.58227.80237.60232.571,208,308
01 Apr 2020247.20255.40237.40240.00234.921,320,684
31 Mar 2020267.00270.40248.88257.40251.952,241,467
30 Mar 2020257.40270.18247.40262.60257.041,826,323
27 Mar 2020257.80270.18249.60251.00245.691,446,830
26 Mar 2020251.00273.60251.00271.00265.262,149,770
25 Mar 2020250.40265.60247.60263.00257.432,894,181
24 Mar 2020240.00248.40233.80246.80241.583,106,774
23 Mar 2020225.80247.80214.24244.40239.232,420,042
20 Mar 2020245.40287.80223.80230.60225.727,392,860
19 Mar 2020200.80236.20186.50234.00229.055,555,297
18 Mar 2020211.80211.80187.30197.90193.715,095,352
*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