UK Markets closed

Pets at Home Group Plc (PETS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
442.31-0.29 (-0.07%)
At close: 4:20PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Apr 2021442.00444.28437.23442.31442.31473,376
20 Apr 2021------
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 2021430.20436.99427.60432.80432.80426,388
08 Apr 2021431.20436.20428.60432.40432.401,662,042
07 Apr 2021422.00434.68422.00429.20429.201,037,545
06 Apr 2021424.60433.00421.60433.00433.00944,182
01 Apr 2021407.40421.80404.60420.00420.001,106,999
31 Mar 2021404.80419.80404.80413.00413.001,035,185
30 Mar 2021408.00410.18403.40407.80407.801,545,462
29 Mar 2021395.60407.20386.00406.60406.601,108,844
26 Mar 2021387.00404.80383.20394.40394.401,127,038
25 Mar 2021384.00388.20378.80386.20386.20533,969
24 Mar 2021388.20392.40385.20385.40385.40590,997
23 Mar 2021383.20396.40381.80392.40392.40753,728
22 Mar 2021388.00395.37377.80387.40387.401,162,051
19 Mar 2021377.00383.84377.00377.20377.202,594,568
18 Mar 2021387.00389.60377.40381.20381.20552,086
17 Mar 2021395.00395.00384.52384.60384.60623,302
16 Mar 2021398.00398.00386.00388.40388.40662,978
15 Mar 2021388.00392.87384.60387.40387.40366,136
12 Mar 2021389.20391.24382.60388.20388.20922,071
11 Mar 2021398.40402.04388.96390.80390.80753,749
10 Mar 2021401.40401.40386.00394.00394.00841,508
09 Mar 2021380.00396.60377.40393.40393.40939,791
08 Mar 2021374.80379.00367.89378.20378.20988,901
05 Mar 2021378.60384.20371.20372.00372.00813,154
04 Mar 2021399.80399.80376.60380.00380.00678,675
03 Mar 2021387.20401.00379.40387.80387.80824,852
02 Mar 2021415.40415.40387.80387.80387.801,679,915
01 Mar 2021400.00406.00391.20396.00396.00797,015
26 Feb 2021394.00410.38386.00394.40394.402,052,477
25 Feb 2021404.00404.00378.00383.00383.001,379,588
24 Feb 2021389.20403.40380.60396.60396.602,450,224
23 Feb 2021381.00382.80367.60380.00380.001,939,511
22 Feb 2021390.40390.40376.00378.80378.801,551,927
19 Feb 2021414.00414.00388.80390.00390.001,340,689
18 Feb 2021415.00425.68402.60403.00403.001,075,795
17 Feb 2021402.20434.80402.20422.60422.601,473,317
16 Feb 2021430.00431.04412.40416.00416.001,704,277
15 Feb 2021421.60429.18418.11427.00427.001,723,797
12 Feb 2021425.20425.20408.40418.40418.40506,043
11 Feb 2021402.20416.00402.20414.60414.60906,214
10 Feb 2021419.60420.20405.80406.40406.40525,547
09 Feb 2021405.60420.60405.00418.20418.20804,995
08 Feb 2021412.40420.60406.80414.00414.00607,634
05 Feb 2021414.40415.59403.00411.80411.801,412,355
04 Feb 2021416.00422.80410.80412.40412.40862,282
03 Feb 2021427.00428.20410.40422.20422.20925,750
02 Feb 2021428.00428.00409.20414.00414.00789,598
01 Feb 2021408.40417.24402.80415.00415.001,256,131
29 Jan 2021423.00423.00400.00402.60402.601,054,983
28 Jan 2021402.00414.20393.60412.80412.801,320,829
27 Jan 2021411.80435.00411.80417.00417.001,062,973
26 Jan 2021425.00425.00409.80414.20414.20997,007
25 Jan 2021438.00438.00414.00417.40417.401,184,894
22 Jan 2021415.20437.13408.80432.80432.802,401,997
21 Jan 2021408.80414.60404.00412.00412.001,746,022
20 Jan 2021410.00411.80398.00403.20403.20740,482
19 Jan 2021406.80406.80395.00405.00405.00735,485
18 Jan 2021403.60408.60400.20402.40402.40403,585
15 Jan 2021406.00408.80395.20403.20403.202,532,221
14 Jan 2021410.00418.80404.40406.00406.00687,610
13 Jan 2021409.80425.80406.20418.00418.001,244,413
12 Jan 2021431.20431.20414.20416.20416.201,066,810
11 Jan 2021446.80446.80419.00425.40425.402,277,185
08 Jan 2021451.80475.00434.20435.00435.004,637,056
07 Jan 2021441.80441.80415.80417.60417.602,636,676
06 Jan 2021442.80446.20429.73433.20433.201,319,914
05 Jan 2021428.20444.00414.21442.00442.002,020,472
04 Jan 2021425.20441.80413.42431.00431.003,547,178
31 Dec 2020429.00437.40416.20416.20416.20726,592
30 Dec 2020429.00450.80426.80435.60435.601,048,204
29 Dec 2020414.80434.40411.80430.00430.001,091,375
24 Dec 2020400.00413.00397.20410.00410.00276,995
23 Dec 2020400.00405.00394.40401.40401.402,665,099
22 Dec 2020399.20399.80391.80398.00398.00448,254
21 Dec 2020398.60411.60385.40392.00392.00807,075
18 Dec 2020403.40411.60399.00405.60405.602,291,689
17 Dec 2020385.60404.20380.00398.00398.003,454,338
16 Dec 2020390.00390.00379.40386.00386.00884,865
15 Dec 2020378.20389.60377.00384.00384.00764,083
14 Dec 2020375.00391.63375.00385.80385.80783,412
11 Dec 2020393.00393.00373.60374.00374.001,018,697
10 Dec 2020393.00393.80380.80388.00388.001,028,558
09 Dec 2020367.40396.20367.40394.40394.401,523,723
08 Dec 2020372.40374.80365.00370.80370.801,234,534
07 Dec 2020387.00389.60368.80369.00369.001,534,160
04 Dec 2020395.20402.40378.80382.40382.401,508,812
03 Dec 2020397.20409.40391.80398.20398.201,429,708
03 Dec 20202.5 Dividend
02 Dec 2020420.20429.40403.00409.60407.101,590,758
01 Dec 2020421.40422.80405.80418.80416.241,547,661
30 Nov 2020427.00441.61419.00419.40416.842,136,106
27 Nov 2020399.40435.00390.80423.80421.212,678,790
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...