Pets at Home Group Plc (PETS.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
464.00-1.20 (-0.26%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Nov 2021 | 470.00 | 486.20 | 460.80 | 478.20 | 478.20 | 1,796,311 |
| 25 Nov 2021 | 470.00 | 476.60 | 469.80 | 470.00 | 470.00 | 525,362 |
| 24 Nov 2021 | 492.60 | 492.60 | 469.88 | 470.00 | 470.00 | 1,536,098 |
| 23 Nov 2021 | 467.60 | 494.75 | 463.20 | 483.60 | 483.60 | 2,405,928 |
| 22 Nov 2021 | 474.80 | 474.80 | 457.60 | 458.20 | 458.20 | 741,220 |
| 19 Nov 2021 | 464.80 | 468.40 | 461.60 | 466.80 | 466.80 | 621,613 |
| 18 Nov 2021 | 473.00 | 473.00 | 463.20 | 464.00 | 464.00 | 815,303 |
| 17 Nov 2021 | 457.20 | 468.40 | 457.20 | 465.20 | 465.20 | 3,677,298 |
| 16 Nov 2021 | 475.00 | 475.00 | 458.00 | 468.80 | 468.80 | 2,021,742 |
| 15 Nov 2021 | 464.60 | 471.00 | 463.20 | 467.20 | 467.20 | 886,477 |
| 12 Nov 2021 | 461.00 | 471.80 | 461.00 | 466.20 | 466.20 | 1,074,063 |
| 11 Nov 2021 | 483.80 | 483.80 | 468.00 | 470.20 | 470.20 | 493,395 |
| 10 Nov 2021 | 480.00 | 480.00 | 467.00 | 473.60 | 473.60 | 1,421,731 |
| 09 Nov 2021 | 490.60 | 491.80 | 472.60 | 473.60 | 473.60 | 1,115,800 |
| 08 Nov 2021 | 502.00 | 502.00 | 490.00 | 492.00 | 492.00 | 454,329 |
| 05 Nov 2021 | 490.80 | 503.80 | 490.80 | 494.40 | 494.40 | 1,776,053 |
| 04 Nov 2021 | 491.00 | 502.50 | 488.00 | 498.00 | 498.00 | 890,242 |
| 03 Nov 2021 | 489.80 | 492.20 | 470.20 | 490.00 | 490.00 | 3,548,659 |
| 02 Nov 2021 | 495.00 | 499.40 | 492.60 | 499.40 | 499.40 | 601,982 |
| 01 Nov 2021 | 482.40 | 495.80 | 471.57 | 495.60 | 495.60 | 803,890 |
| 29 Oct 2021 | 494.00 | 494.00 | 471.40 | 482.40 | 482.40 | 862,517 |
| 28 Oct 2021 | 471.80 | 500.50 | 471.80 | 489.40 | 489.40 | 703,767 |
| 27 Oct 2021 | 484.20 | 498.00 | 484.20 | 496.00 | 496.00 | 641,842 |
| 26 Oct 2021 | 490.00 | 490.60 | 486.80 | 490.60 | 490.60 | 1,774,644 |
| 25 Oct 2021 | 482.00 | 488.00 | 480.80 | 488.00 | 488.00 | 568,000 |
| 22 Oct 2021 | 478.00 | 483.00 | 465.40 | 482.80 | 482.80 | 1,189,915 |
| 21 Oct 2021 | 465.00 | 472.37 | 463.40 | 467.00 | 467.00 | 902,935 |
| 20 Oct 2021 | 480.60 | 480.60 | 469.40 | 470.60 | 470.60 | 1,082,746 |
| 19 Oct 2021 | 477.80 | 481.20 | 470.40 | 474.80 | 474.80 | 1,140,288 |
| 18 Oct 2021 | 475.60 | 486.20 | 469.65 | 474.40 | 474.40 | 492,398 |
| 15 Oct 2021 | 506.00 | 506.00 | 470.00 | 475.60 | 475.60 | 1,945,155 |
| 14 Oct 2021 | 466.60 | 484.00 | 466.60 | 482.40 | 482.40 | 558,432 |
| 13 Oct 2021 | 474.80 | 485.68 | 472.40 | 481.40 | 481.40 | 598,962 |
| 12 Oct 2021 | 457.20 | 475.80 | 455.80 | 474.80 | 474.80 | 482,127 |
| 11 Oct 2021 | 481.00 | 481.00 | 462.15 | 464.00 | 464.00 | 357,266 |
| 08 Oct 2021 | 490.00 | 490.00 | 465.00 | 467.40 | 467.40 | 499,058 |
| 07 Oct 2021 | 483.40 | 483.40 | 459.60 | 469.00 | 469.00 | 2,017,525 |
| 06 Oct 2021 | 476.60 | 479.20 | 470.80 | 475.00 | 475.00 | 843,203 |
| 05 Oct 2021 | 470.40 | 482.03 | 470.40 | 480.40 | 480.40 | 833,883 |
| 04 Oct 2021 | 490.00 | 490.00 | 469.80 | 474.40 | 474.40 | 1,419,489 |
| 01 Oct 2021 | 476.40 | 480.20 | 471.60 | 474.20 | 474.20 | 896,384 |
| 30 Sept 2021 | 516.00 | 516.00 | 479.20 | 480.60 | 480.60 | 968,685 |
| 29 Sept 2021 | 500.00 | 512.50 | 491.20 | 492.40 | 492.40 | 929,230 |
| 28 Sept 2021 | 510.00 | 514.00 | 498.00 | 498.00 | 498.00 | 968,021 |
| 27 Sept 2021 | 523.50 | 524.50 | 516.00 | 516.00 | 516.00 | 662,384 |
| 24 Sept 2021 | 516.50 | 521.00 | 513.50 | 518.00 | 518.00 | 978,589 |
| 23 Sept 2021 | 517.50 | 524.50 | 512.00 | 519.00 | 519.00 | 563,290 |
| 22 Sept 2021 | 514.50 | 515.77 | 506.00 | 513.00 | 513.00 | 527,461 |
| 21 Sept 2021 | 501.00 | 515.07 | 501.00 | 511.00 | 511.00 | 566,337 |
| 20 Sept 2021 | 515.00 | 515.00 | 498.20 | 502.50 | 502.50 | 968,460 |
| 17 Sept 2021 | 492.00 | 507.00 | 492.00 | 504.50 | 504.50 | 2,102,267 |
| 16 Sept 2021 | 480.00 | 499.00 | 480.00 | 499.00 | 499.00 | 853,617 |
| 15 Sept 2021 | 514.50 | 514.50 | 493.80 | 493.80 | 493.80 | 1,579,035 |
| 14 Sept 2021 | 496.00 | 507.50 | 496.00 | 505.00 | 505.00 | 532,933 |
| 13 Sept 2021 | 499.00 | 500.99 | 496.00 | 500.14 | 500.14 | 33,116 |
| 10 Sept 2021 | 485.80 | 500.50 | 485.80 | 497.00 | 497.00 | 513,766 |
| 09 Sept 2021 | 490.00 | 496.60 | 485.80 | 496.60 | 496.60 | 450,714 |
| 08 Sept 2021 | 515.00 | 515.00 | 491.00 | 493.80 | 493.80 | 660,318 |
| 07 Sept 2021 | 476.60 | 505.10 | 476.60 | 500.00 | 500.00 | 1,152,777 |
| 06 Sept 2021 | 515.00 | 515.00 | 495.66 | 497.00 | 497.00 | 1,557,229 |
| 03 Sept 2021 | 509.50 | 509.50 | 493.00 | 497.80 | 497.80 | 526,669 |
| 02 Sept 2021 | 495.80 | 508.50 | 495.20 | 502.00 | 502.00 | 1,593,700 |
| 01 Sept 2021 | 505.50 | 507.00 | 500.00 | 502.50 | 502.50 | 1,415,624 |
| 31 Aug 2021 | 509.50 | 509.50 | 499.00 | 500.50 | 500.50 | 1,795,192 |
| 27 Aug 2021 | 492.40 | 506.50 | 492.40 | 506.50 | 506.50 | 1,615,223 |
| 26 Aug 2021 | 500.00 | 508.50 | 497.20 | 500.50 | 500.50 | 2,947,073 |
| 25 Aug 2021 | 490.80 | 504.50 | 490.80 | 500.00 | 500.00 | 1,465,719 |
| 24 Aug 2021 | 489.00 | 501.00 | 489.00 | 492.20 | 492.20 | 794,267 |
| 23 Aug 2021 | 493.40 | 497.40 | 485.80 | 496.00 | 496.00 | 2,112,577 |
| 20 Aug 2021 | 490.00 | 490.44 | 475.68 | 483.80 | 483.80 | 651,941 |
| 19 Aug 2021 | 475.20 | 481.20 | 469.60 | 479.00 | 479.00 | 524,432 |
| 18 Aug 2021 | 484.00 | 484.40 | 474.60 | 478.20 | 478.20 | 896,322 |
| 17 Aug 2021 | 473.60 | 480.20 | 466.60 | 480.20 | 480.20 | 1,557,316 |
| 16 Aug 2021 | 465.00 | 479.20 | 465.00 | 473.40 | 473.40 | 709,565 |
| 13 Aug 2021 | 479.80 | 485.00 | 475.00 | 480.40 | 480.40 | 826,008 |
| 12 Aug 2021 | 472.20 | 474.60 | 462.40 | 472.00 | 472.00 | 523,102 |
| 11 Aug 2021 | 450.60 | 469.60 | 450.60 | 465.40 | 465.40 | 2,814,945 |
| 10 Aug 2021 | 465.20 | 475.20 | 462.80 | 463.60 | 463.60 | 584,882 |
| 09 Aug 2021 | 452.60 | 473.60 | 452.40 | 469.00 | 469.00 | 398,702 |
| 06 Aug 2021 | 488.20 | 488.20 | 462.20 | 464.20 | 464.20 | 357,566 |
| 05 Aug 2021 | 453.20 | 470.80 | 447.06 | 465.60 | 465.60 | 460,555 |
| 04 Aug 2021 | 455.00 | 472.60 | 455.00 | 465.00 | 465.00 | 537,383 |
| 03 Aug 2021 | 455.00 | 476.80 | 455.00 | 467.20 | 467.20 | 364,076 |
| 02 Aug 2021 | 480.00 | 480.00 | 464.60 | 474.60 | 474.60 | 989,821 |
| 30 Jul 2021 | 473.80 | 474.51 | 454.63 | 468.00 | 468.00 | 1,845,804 |
| 29 Jul 2021 | 520.00 | 520.00 | 472.00 | 472.60 | 472.60 | 1,559,402 |
| 28 Jul 2021 | 520.00 | 520.00 | 496.40 | 501.00 | 501.00 | 2,325,225 |
| 27 Jul 2021 | 502.00 | 506.50 | 495.20 | 501.50 | 501.50 | 3,563,524 |
| 26 Jul 2021 | 489.40 | 502.50 | 489.40 | 497.80 | 497.80 | 3,054,385 |
| 23 Jul 2021 | 483.20 | 488.97 | 473.40 | 488.60 | 488.60 | 914,991 |
| 22 Jul 2021 | 462.80 | 473.20 | 460.40 | 473.20 | 473.20 | 695,939 |
| 21 Jul 2021 | 450.00 | 460.00 | 450.00 | 460.00 | 460.00 | 511,825 |
| 20 Jul 2021 | 447.60 | 454.20 | 442.40 | 448.20 | 448.20 | 1,224,961 |
| 19 Jul 2021 | 457.20 | 458.20 | 448.20 | 450.80 | 450.80 | 772,687 |
| 16 Jul 2021 | 479.80 | 479.80 | 455.60 | 460.80 | 460.80 | 618,756 |
| 15 Jul 2021 | 465.20 | 474.20 | 456.60 | 457.60 | 457.60 | 1,343,015 |
| 14 Jul 2021 | 473.60 | 473.60 | 463.56 | 464.20 | 464.20 | 730,664 |
| 13 Jul 2021 | 472.60 | 474.60 | 469.80 | 474.20 | 474.20 | 274,564 |
| 12 Jul 2021 | 467.40 | 476.20 | 467.40 | 473.80 | 473.80 | 918,936 |
| 09 Jul 2021 | 480.00 | 480.00 | 465.77 | 470.40 | 470.40 | 584,372 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
