UK Markets closed

Pets at Home Group Plc (PETS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
352.80+0.40 (+0.11%)
At close: 04:35PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022352.40355.00346.40352.80352.80705,717
11 Aug 2022349.60363.56349.60352.40352.401,218,296
10 Aug 2022346.40362.40341.40362.40362.401,373,639
09 Aug 2022330.00344.00330.00341.00341.001,299,876
08 Aug 2022321.00341.20321.00337.80337.80697,713
05 Aug 2022347.00354.96332.80336.60336.601,244,411
04 Aug 2022323.80348.40323.80337.60337.601,903,009
03 Aug 2022320.00338.00319.20334.40334.401,487,409
02 Aug 2022344.60344.60325.80329.60329.601,156,520
01 Aug 2022311.80334.40311.80332.40332.40665,661
29 Jul 2022327.80329.40318.40328.00328.00776,300
28 Jul 2022322.20322.20311.20319.20319.20564,029
27 Jul 2022308.00321.60308.00317.00317.00697,861
26 Jul 2022324.80326.80317.00320.00320.00768,560
25 Jul 2022317.00334.64307.20325.20325.20980,867
22 Jul 2022319.20323.92315.40321.00321.00756,546
21 Jul 2022319.80320.60308.00319.00319.00619,585
20 Jul 2022306.80311.40305.40309.80309.801,031,212
19 Jul 2022316.20316.20299.40310.00310.00492,182
18 Jul 2022303.60308.20297.20301.60301.60988,340
15 Jul 2022289.00297.40283.80295.80295.80679,734
14 Jul 2022289.00292.00284.36284.60284.60691,342
13 Jul 2022292.20293.80287.08288.80288.801,098,960
12 Jul 2022294.40294.40286.20289.40289.401,166,292
11 Jul 2022289.20292.00287.05288.00288.00936,273
08 Jul 2022292.40292.80287.40289.80289.80680,311
07 Jul 2022292.80294.80288.40292.40292.40804,609
06 Jul 2022290.40290.60281.40288.80288.801,246,444
05 Jul 2022289.00292.60276.00282.60282.601,962,019
04 Jul 2022295.20297.80272.40284.20284.203,375,998
01 Jul 2022315.00315.00303.40310.00310.001,799,839
30 Jun 2022302.60314.20298.96307.20307.202,192,674
29 Jun 2022303.60320.60303.60316.60316.60840,002
28 Jun 2022326.20326.20316.60318.60318.60843,362
27 Jun 2022325.00325.60317.20319.80319.802,038,172
24 Jun 2022310.00320.40309.40319.40319.401,133,929
23 Jun 2022300.20313.80300.20310.20310.201,656,394
22 Jun 2022316.00319.00312.40315.20315.202,074,345
21 Jun 2022316.80319.40314.60319.00319.002,108,749
20 Jun 2022300.60323.00300.60317.00317.00642,837
17 Jun 2022307.80318.20307.80316.00316.003,124,150
16 Jun 2022313.00313.80303.23310.40310.404,877,946
15 Jun 2022318.60321.40310.80321.40321.401,543,353
14 Jun 2022315.60318.20307.80309.20309.201,198,593
13 Jun 2022319.00320.00312.76315.20315.20742,893
10 Jun 2022314.60323.00314.60320.20320.20847,769
09 Jun 2022332.00332.00322.80323.60323.601,027,110
08 Jun 2022313.40333.60313.40331.60331.601,971,007
07 Jun 2022330.00337.60328.40328.60328.603,147,033
06 Jun 2022338.00340.80323.60339.00339.001,302,950
01 Jun 2022346.20350.96337.00338.80338.805,681,857
31 May 2022338.80347.00335.80347.00347.004,008,728
30 May 2022336.60345.00333.80345.00345.002,862,429
27 May 2022322.60338.20319.00337.00337.003,124,626
26 May 2022315.00325.62314.60321.60321.602,845,756
25 May 2022291.20318.20289.80318.00318.003,190,630
24 May 2022288.00294.80274.00280.80280.802,435,573
23 May 2022281.80284.20279.20282.20282.20726,898
20 May 2022278.60284.80278.60279.00279.00991,037
19 May 2022266.80281.00266.80279.00279.00824,471
18 May 2022285.00290.40278.00278.00278.001,183,672
17 May 2022280.00290.60280.00288.80288.80806,771
16 May 2022283.20287.00280.40287.00287.00622,867
13 May 2022288.40288.40283.40285.00285.00614,646
12 May 2022270.40283.80269.60283.00283.001,275,287
11 May 2022283.60283.60277.40280.40280.401,494,817
10 May 2022274.00287.40274.00279.00279.001,100,115
09 May 2022287.00290.28279.60281.20281.201,124,407
06 May 2022286.20297.29286.20289.60289.601,954,584
05 May 2022311.20314.20294.40294.40294.404,656,989
04 May 2022318.80318.80306.20308.80308.805,323,341
03 May 2022318.80318.80309.20313.20313.202,517,444
29 Apr 2022309.00316.60307.40310.80310.801,963,253
28 Apr 2022300.60310.60300.60308.80308.802,956,249
27 Apr 2022298.80303.00288.80299.80299.802,528,892
26 Apr 2022302.00302.20292.80293.20293.202,234,736
25 Apr 2022300.00301.80295.24300.80300.802,897,103
22 Apr 2022302.00303.40299.60302.80302.803,302,962
21 Apr 2022302.00307.92302.00302.40302.401,907,425
20 Apr 2022305.60307.80301.40304.00304.003,018,864
19 Apr 2022307.80313.28304.80307.60307.602,347,682
14 Apr 2022318.00318.00311.28314.00314.003,278,692
13 Apr 2022315.00329.40311.40316.60316.602,040,773
12 Apr 2022333.20334.20328.00328.40328.401,790,154
11 Apr 2022340.80342.60327.20332.40332.402,352,175
08 Apr 2022326.20330.20321.60328.40328.402,426,401
07 Apr 2022332.20337.04320.00324.00324.002,222,378
06 Apr 2022376.80376.80334.20335.20335.201,432,176
05 Apr 2022356.20360.04350.00359.00359.001,081,555
04 Apr 2022359.60364.20353.28355.60355.60653,776
01 Apr 2022363.40368.20360.80363.20363.201,149,604
31 Mar 2022379.60379.60356.00361.40361.40870,235
30 Mar 2022377.60398.40372.80373.20373.20809,005
29 Mar 2022374.40398.20371.20396.00396.00462,926
28 Mar 2022394.40394.40386.20389.80389.802,511,191
25 Mar 2022386.60394.20386.60389.00389.002,915,422
24 Mar 2022388.00392.95386.63391.80391.80875,203
23 Mar 2022381.40395.20381.40393.00393.00576,440
22 Mar 2022388.60393.60387.12392.20392.20475,701
21 Mar 2022397.40397.40387.60387.80387.80574,889
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...