UK Markets open in 7 hrs 31 mins

Pets at Home Group Plc (PETS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
474.60+6.60 (+1.41%)
At close: 4:40PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Aug 2021------
02 Aug 2021------
30 Jul 2021473.80474.51454.63468.00468.001,845,804
29 Jul 2021520.00520.00472.00472.60472.601,559,402
28 Jul 2021520.00520.00496.40501.00501.002,325,225
27 Jul 2021502.00506.50495.20501.50501.503,563,524
26 Jul 2021489.40502.50489.40497.80497.803,054,385
23 Jul 2021483.20488.97473.40488.60488.60914,991
22 Jul 2021462.80473.20460.40473.20473.20695,939
21 Jul 2021450.00460.00450.00460.00460.00511,825
20 Jul 2021447.60454.20442.40448.20448.201,224,961
19 Jul 2021457.20458.20448.20450.80450.80772,687
16 Jul 2021479.80479.80455.60460.80460.80618,756
15 Jul 2021465.20474.20456.60457.60457.601,343,015
14 Jul 2021473.60473.60463.56464.20464.20730,664
13 Jul 20214.734.754.704.744.74274,564
12 Jul 2021467.40476.20467.40473.80473.80918,936
09 Jul 2021480.00480.00465.77470.40470.40584,372
08 Jul 2021470.00476.80464.20466.80466.801,546,443
07 Jul 2021480.00482.40474.00477.40477.40731,409
06 Jul 2021474.00480.13469.80476.20476.20642,914
05 Jul 2021472.40475.00466.60475.00475.00788,529
02 Jul 2021463.60472.40462.60472.40472.40484,709
01 Jul 2021458.20465.60456.80464.00464.00765,628
30 Jun 2021465.00465.00454.80456.00456.001,171,392
29 Jun 2021458.60467.00456.60461.00461.001,031,059
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
21 Jun 2021443.60461.40441.40461.40461.401,275,172
18 Jun 2021469.00469.00442.80442.80442.801,982,810
17 Jun 2021460.00463.20454.60461.60461.601,077,114
17 Jun 20215.5 Dividend
16 Jun 2021460.00472.18454.80465.20459.703,855,633
15 Jun 2021456.60459.60448.40456.80451.401,215,553
14 Jun 2021440.00454.40440.00454.20448.83722,179
11 Jun 2021450.00451.20441.40450.00444.68551,487
10 Jun 2021450.00450.00442.00448.40443.10856,857
09 Jun 2021450.00450.00440.20446.40441.12831,389
08 Jun 2021444.80447.60439.80442.80437.562,530,057
07 Jun 2021427.20443.40427.20443.40438.16438,715
04 Jun 2021436.80440.40420.20434.40429.26737,144
03 Jun 2021444.80444.80428.40432.20427.09822,184
02 Jun 2021450.00450.00436.00443.40438.16659,908
01 Jun 2021450.60453.40426.20442.80437.56797,537
28 May 2021466.00468.40446.00449.00443.691,200,143
27 May 2021471.00488.00448.00463.60458.122,066,209
26 May 2021464.20466.60452.40463.40457.922,017,156
25 May 2021463.80467.80461.20464.20458.711,129,932
24 May 2021456.00465.80433.80461.40455.941,289,665
21 May 2021459.00466.40456.20463.00457.532,495,155
20 May 2021449.40459.80446.20459.80454.362,729,963
19 May 2021437.80449.80436.20449.80444.48820,357
18 May 2021450.00450.00434.00442.20436.97406,609
17 May 2021439.20439.20428.60430.80425.71809,136
14 May 2021423.00433.40421.40431.20426.10753,918
13 May 2021408.80423.00408.80423.00418.00628,155
12 May 2021420.00423.60414.60415.00410.091,349,336
11 May 2021426.60434.80415.40419.40414.44830,015
10 May 2021450.00450.00421.68426.60421.561,387,490
07 May 2021430.00439.20430.00433.20428.08713,272
06 May 2021450.00450.00430.60433.00427.881,098,814
05 May 2021430.80447.60430.80446.20440.92512,407
04 May 2021456.80456.80440.80441.00435.79532,313
30 Apr 2021425.00445.60425.00444.20438.951,402,426
29 Apr 2021449.00449.00435.40439.00433.81478,633
28 Apr 2021441.00443.08436.00436.60431.44351,219
27 Apr 2021441.80444.40434.60441.00435.79620,578
26 Apr 2021448.00448.20439.20439.20434.01806,847
23 Apr 2021448.20449.54439.40440.00434.80455,591
22 Apr 2021445.40449.00438.20448.40443.10843,775
21 Apr 2021441.80444.29437.23439.80434.60692,638
20 Apr 2021440.00450.20440.00442.60437.37615,221
19 Apr 2021457.40458.20447.80449.00443.69608,399
16 Apr 2021455.00461.00450.00451.40446.06974,990
15 Apr 2021449.00451.00442.80450.00444.68590,139
14 Apr 2021434.00443.60429.69442.60437.37772,093
13 Apr 2021435.80437.20430.80435.80430.65707,763
12 Apr 2021433.00435.80425.34435.20430.05519,768
09 Apr 2021430.20436.99427.60432.80427.68426,388
08 Apr 2021431.20436.20428.60432.40427.291,662,042
07 Apr 2021422.00434.68422.00429.20424.131,037,545
06 Apr 2021424.60433.00421.60433.00427.88944,182
01 Apr 2021407.40421.80404.60420.00415.031,106,999
31 Mar 2021404.80419.80404.80413.00408.121,035,185
30 Mar 2021408.00410.18403.40407.80402.981,545,462
29 Mar 2021395.60407.20386.00406.60401.791,108,844
26 Mar 2021387.00404.80383.20394.40389.741,127,038
25 Mar 2021384.00388.20378.80386.20381.63533,969
24 Mar 2021388.20392.40385.20385.40380.84590,997
23 Mar 2021383.20396.40381.80392.40387.76753,728
22 Mar 2021388.00395.37377.80387.40382.821,162,051
19 Mar 2021377.00383.84377.00377.20372.742,594,568
18 Mar 2021387.00389.60377.40381.20376.69552,086
17 Mar 2021395.00395.00384.52384.60380.05623,302
16 Mar 2021398.00398.00386.00388.40383.81662,978
15 Mar 2021388.00392.87384.60387.40382.82366,136
12 Mar 2021389.20391.24382.60388.20383.61922,071
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...