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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Apr 2021 | 442.00 | 444.28 | 437.23 | 442.31 | 442.31 | 473,376 |
| 20 Apr 2021 | - | - | - | - | - | - |
| 19 Apr 2021 | - | - | - | - | - | - |
| 16 Apr 2021 | - | - | - | - | - | - |
| 15 Apr 2021 | - | - | - | - | - | - |
| 14 Apr 2021 | - | - | - | - | - | - |
| 13 Apr 2021 | - | - | - | - | - | - |
| 12 Apr 2021 | - | - | - | - | - | - |
| 09 Apr 2021 | 430.20 | 436.99 | 427.60 | 432.80 | 432.80 | 426,388 |
| 08 Apr 2021 | 431.20 | 436.20 | 428.60 | 432.40 | 432.40 | 1,662,042 |
| 07 Apr 2021 | 422.00 | 434.68 | 422.00 | 429.20 | 429.20 | 1,037,545 |
| 06 Apr 2021 | 424.60 | 433.00 | 421.60 | 433.00 | 433.00 | 944,182 |
| 01 Apr 2021 | 407.40 | 421.80 | 404.60 | 420.00 | 420.00 | 1,106,999 |
| 31 Mar 2021 | 404.80 | 419.80 | 404.80 | 413.00 | 413.00 | 1,035,185 |
| 30 Mar 2021 | 408.00 | 410.18 | 403.40 | 407.80 | 407.80 | 1,545,462 |
| 29 Mar 2021 | 395.60 | 407.20 | 386.00 | 406.60 | 406.60 | 1,108,844 |
| 26 Mar 2021 | 387.00 | 404.80 | 383.20 | 394.40 | 394.40 | 1,127,038 |
| 25 Mar 2021 | 384.00 | 388.20 | 378.80 | 386.20 | 386.20 | 533,969 |
| 24 Mar 2021 | 388.20 | 392.40 | 385.20 | 385.40 | 385.40 | 590,997 |
| 23 Mar 2021 | 383.20 | 396.40 | 381.80 | 392.40 | 392.40 | 753,728 |
| 22 Mar 2021 | 388.00 | 395.37 | 377.80 | 387.40 | 387.40 | 1,162,051 |
| 19 Mar 2021 | 377.00 | 383.84 | 377.00 | 377.20 | 377.20 | 2,594,568 |
| 18 Mar 2021 | 387.00 | 389.60 | 377.40 | 381.20 | 381.20 | 552,086 |
| 17 Mar 2021 | 395.00 | 395.00 | 384.52 | 384.60 | 384.60 | 623,302 |
| 16 Mar 2021 | 398.00 | 398.00 | 386.00 | 388.40 | 388.40 | 662,978 |
| 15 Mar 2021 | 388.00 | 392.87 | 384.60 | 387.40 | 387.40 | 366,136 |
| 12 Mar 2021 | 389.20 | 391.24 | 382.60 | 388.20 | 388.20 | 922,071 |
| 11 Mar 2021 | 398.40 | 402.04 | 388.96 | 390.80 | 390.80 | 753,749 |
| 10 Mar 2021 | 401.40 | 401.40 | 386.00 | 394.00 | 394.00 | 841,508 |
| 09 Mar 2021 | 380.00 | 396.60 | 377.40 | 393.40 | 393.40 | 939,791 |
| 08 Mar 2021 | 374.80 | 379.00 | 367.89 | 378.20 | 378.20 | 988,901 |
| 05 Mar 2021 | 378.60 | 384.20 | 371.20 | 372.00 | 372.00 | 813,154 |
| 04 Mar 2021 | 399.80 | 399.80 | 376.60 | 380.00 | 380.00 | 678,675 |
| 03 Mar 2021 | 387.20 | 401.00 | 379.40 | 387.80 | 387.80 | 824,852 |
| 02 Mar 2021 | 415.40 | 415.40 | 387.80 | 387.80 | 387.80 | 1,679,915 |
| 01 Mar 2021 | 400.00 | 406.00 | 391.20 | 396.00 | 396.00 | 797,015 |
| 26 Feb 2021 | 394.00 | 410.38 | 386.00 | 394.40 | 394.40 | 2,052,477 |
| 25 Feb 2021 | 404.00 | 404.00 | 378.00 | 383.00 | 383.00 | 1,379,588 |
| 24 Feb 2021 | 389.20 | 403.40 | 380.60 | 396.60 | 396.60 | 2,450,224 |
| 23 Feb 2021 | 381.00 | 382.80 | 367.60 | 380.00 | 380.00 | 1,939,511 |
| 22 Feb 2021 | 390.40 | 390.40 | 376.00 | 378.80 | 378.80 | 1,551,927 |
| 19 Feb 2021 | 414.00 | 414.00 | 388.80 | 390.00 | 390.00 | 1,340,689 |
| 18 Feb 2021 | 415.00 | 425.68 | 402.60 | 403.00 | 403.00 | 1,075,795 |
| 17 Feb 2021 | 402.20 | 434.80 | 402.20 | 422.60 | 422.60 | 1,473,317 |
| 16 Feb 2021 | 430.00 | 431.04 | 412.40 | 416.00 | 416.00 | 1,704,277 |
| 15 Feb 2021 | 421.60 | 429.18 | 418.11 | 427.00 | 427.00 | 1,723,797 |
| 12 Feb 2021 | 425.20 | 425.20 | 408.40 | 418.40 | 418.40 | 506,043 |
| 11 Feb 2021 | 402.20 | 416.00 | 402.20 | 414.60 | 414.60 | 906,214 |
| 10 Feb 2021 | 419.60 | 420.20 | 405.80 | 406.40 | 406.40 | 525,547 |
| 09 Feb 2021 | 405.60 | 420.60 | 405.00 | 418.20 | 418.20 | 804,995 |
| 08 Feb 2021 | 412.40 | 420.60 | 406.80 | 414.00 | 414.00 | 607,634 |
| 05 Feb 2021 | 414.40 | 415.59 | 403.00 | 411.80 | 411.80 | 1,412,355 |
| 04 Feb 2021 | 416.00 | 422.80 | 410.80 | 412.40 | 412.40 | 862,282 |
| 03 Feb 2021 | 427.00 | 428.20 | 410.40 | 422.20 | 422.20 | 925,750 |
| 02 Feb 2021 | 428.00 | 428.00 | 409.20 | 414.00 | 414.00 | 789,598 |
| 01 Feb 2021 | 408.40 | 417.24 | 402.80 | 415.00 | 415.00 | 1,256,131 |
| 29 Jan 2021 | 423.00 | 423.00 | 400.00 | 402.60 | 402.60 | 1,054,983 |
| 28 Jan 2021 | 402.00 | 414.20 | 393.60 | 412.80 | 412.80 | 1,320,829 |
| 27 Jan 2021 | 411.80 | 435.00 | 411.80 | 417.00 | 417.00 | 1,062,973 |
| 26 Jan 2021 | 425.00 | 425.00 | 409.80 | 414.20 | 414.20 | 997,007 |
| 25 Jan 2021 | 438.00 | 438.00 | 414.00 | 417.40 | 417.40 | 1,184,894 |
| 22 Jan 2021 | 415.20 | 437.13 | 408.80 | 432.80 | 432.80 | 2,401,997 |
| 21 Jan 2021 | 408.80 | 414.60 | 404.00 | 412.00 | 412.00 | 1,746,022 |
| 20 Jan 2021 | 410.00 | 411.80 | 398.00 | 403.20 | 403.20 | 740,482 |
| 19 Jan 2021 | 406.80 | 406.80 | 395.00 | 405.00 | 405.00 | 735,485 |
| 18 Jan 2021 | 403.60 | 408.60 | 400.20 | 402.40 | 402.40 | 403,585 |
| 15 Jan 2021 | 406.00 | 408.80 | 395.20 | 403.20 | 403.20 | 2,532,221 |
| 14 Jan 2021 | 410.00 | 418.80 | 404.40 | 406.00 | 406.00 | 687,610 |
| 13 Jan 2021 | 409.80 | 425.80 | 406.20 | 418.00 | 418.00 | 1,244,413 |
| 12 Jan 2021 | 431.20 | 431.20 | 414.20 | 416.20 | 416.20 | 1,066,810 |
| 11 Jan 2021 | 446.80 | 446.80 | 419.00 | 425.40 | 425.40 | 2,277,185 |
| 08 Jan 2021 | 451.80 | 475.00 | 434.20 | 435.00 | 435.00 | 4,637,056 |
| 07 Jan 2021 | 441.80 | 441.80 | 415.80 | 417.60 | 417.60 | 2,636,676 |
| 06 Jan 2021 | 442.80 | 446.20 | 429.73 | 433.20 | 433.20 | 1,319,914 |
| 05 Jan 2021 | 428.20 | 444.00 | 414.21 | 442.00 | 442.00 | 2,020,472 |
| 04 Jan 2021 | 425.20 | 441.80 | 413.42 | 431.00 | 431.00 | 3,547,178 |
| 31 Dec 2020 | 429.00 | 437.40 | 416.20 | 416.20 | 416.20 | 726,592 |
| 30 Dec 2020 | 429.00 | 450.80 | 426.80 | 435.60 | 435.60 | 1,048,204 |
| 29 Dec 2020 | 414.80 | 434.40 | 411.80 | 430.00 | 430.00 | 1,091,375 |
| 24 Dec 2020 | 400.00 | 413.00 | 397.20 | 410.00 | 410.00 | 276,995 |
| 23 Dec 2020 | 400.00 | 405.00 | 394.40 | 401.40 | 401.40 | 2,665,099 |
| 22 Dec 2020 | 399.20 | 399.80 | 391.80 | 398.00 | 398.00 | 448,254 |
| 21 Dec 2020 | 398.60 | 411.60 | 385.40 | 392.00 | 392.00 | 807,075 |
| 18 Dec 2020 | 403.40 | 411.60 | 399.00 | 405.60 | 405.60 | 2,291,689 |
| 17 Dec 2020 | 385.60 | 404.20 | 380.00 | 398.00 | 398.00 | 3,454,338 |
| 16 Dec 2020 | 390.00 | 390.00 | 379.40 | 386.00 | 386.00 | 884,865 |
| 15 Dec 2020 | 378.20 | 389.60 | 377.00 | 384.00 | 384.00 | 764,083 |
| 14 Dec 2020 | 375.00 | 391.63 | 375.00 | 385.80 | 385.80 | 783,412 |
| 11 Dec 2020 | 393.00 | 393.00 | 373.60 | 374.00 | 374.00 | 1,018,697 |
| 10 Dec 2020 | 393.00 | 393.80 | 380.80 | 388.00 | 388.00 | 1,028,558 |
| 09 Dec 2020 | 367.40 | 396.20 | 367.40 | 394.40 | 394.40 | 1,523,723 |
| 08 Dec 2020 | 372.40 | 374.80 | 365.00 | 370.80 | 370.80 | 1,234,534 |
| 07 Dec 2020 | 387.00 | 389.60 | 368.80 | 369.00 | 369.00 | 1,534,160 |
| 04 Dec 2020 | 395.20 | 402.40 | 378.80 | 382.40 | 382.40 | 1,508,812 |
| 03 Dec 2020 | 397.20 | 409.40 | 391.80 | 398.20 | 398.20 | 1,429,708 |
| 03 Dec 2020 | 2.5 Dividend | |||||
| 02 Dec 2020 | 420.20 | 429.40 | 403.00 | 409.60 | 407.10 | 1,590,758 |
| 01 Dec 2020 | 421.40 | 422.80 | 405.80 | 418.80 | 416.24 | 1,547,661 |
| 30 Nov 2020 | 427.00 | 441.61 | 419.00 | 419.40 | 416.84 | 2,136,106 |
| 27 Nov 2020 | 399.40 | 435.00 | 390.80 | 423.80 | 421.21 | 2,678,790 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
