UK Markets open in 7 hrs 31 mins
NIKKEI 225
27,781.02+497.43(+1.82%)HANG SENG
26,235.80+274.77(+1.06%)CRUDE OIL
71.48+0.22(+0.31%)GOLD FUTURES
1,812.30-5.80(-0.32%)DOW
34,838.16-97.31(-0.28%)BTC-GBP
28,322.33-461.15(-1.60%)
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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Aug 2021 | - | - | - | - | - | - |
| 02 Aug 2021 | - | - | - | - | - | - |
| 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 | 4.73 | 4.75 | 4.70 | 4.74 | 4.74 | 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 |
| 08 Jul 2021 | 470.00 | 476.80 | 464.20 | 466.80 | 466.80 | 1,546,443 |
| 07 Jul 2021 | 480.00 | 482.40 | 474.00 | 477.40 | 477.40 | 731,409 |
| 06 Jul 2021 | 474.00 | 480.13 | 469.80 | 476.20 | 476.20 | 642,914 |
| 05 Jul 2021 | 472.40 | 475.00 | 466.60 | 475.00 | 475.00 | 788,529 |
| 02 Jul 2021 | 463.60 | 472.40 | 462.60 | 472.40 | 472.40 | 484,709 |
| 01 Jul 2021 | 458.20 | 465.60 | 456.80 | 464.00 | 464.00 | 765,628 |
| 30 Jun 2021 | 465.00 | 465.00 | 454.80 | 456.00 | 456.00 | 1,171,392 |
| 29 Jun 2021 | 458.60 | 467.00 | 456.60 | 461.00 | 461.00 | 1,031,059 |
| 28 Jun 2021 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 21 Jun 2021 | 443.60 | 461.40 | 441.40 | 461.40 | 461.40 | 1,275,172 |
| 18 Jun 2021 | 469.00 | 469.00 | 442.80 | 442.80 | 442.80 | 1,982,810 |
| 17 Jun 2021 | 460.00 | 463.20 | 454.60 | 461.60 | 461.60 | 1,077,114 |
| 17 Jun 2021 | 5.5 Dividend | |||||
| 16 Jun 2021 | 460.00 | 472.18 | 454.80 | 465.20 | 459.70 | 3,855,633 |
| 15 Jun 2021 | 456.60 | 459.60 | 448.40 | 456.80 | 451.40 | 1,215,553 |
| 14 Jun 2021 | 440.00 | 454.40 | 440.00 | 454.20 | 448.83 | 722,179 |
| 11 Jun 2021 | 450.00 | 451.20 | 441.40 | 450.00 | 444.68 | 551,487 |
| 10 Jun 2021 | 450.00 | 450.00 | 442.00 | 448.40 | 443.10 | 856,857 |
| 09 Jun 2021 | 450.00 | 450.00 | 440.20 | 446.40 | 441.12 | 831,389 |
| 08 Jun 2021 | 444.80 | 447.60 | 439.80 | 442.80 | 437.56 | 2,530,057 |
| 07 Jun 2021 | 427.20 | 443.40 | 427.20 | 443.40 | 438.16 | 438,715 |
| 04 Jun 2021 | 436.80 | 440.40 | 420.20 | 434.40 | 429.26 | 737,144 |
| 03 Jun 2021 | 444.80 | 444.80 | 428.40 | 432.20 | 427.09 | 822,184 |
| 02 Jun 2021 | 450.00 | 450.00 | 436.00 | 443.40 | 438.16 | 659,908 |
| 01 Jun 2021 | 450.60 | 453.40 | 426.20 | 442.80 | 437.56 | 797,537 |
| 28 May 2021 | 466.00 | 468.40 | 446.00 | 449.00 | 443.69 | 1,200,143 |
| 27 May 2021 | 471.00 | 488.00 | 448.00 | 463.60 | 458.12 | 2,066,209 |
| 26 May 2021 | 464.20 | 466.60 | 452.40 | 463.40 | 457.92 | 2,017,156 |
| 25 May 2021 | 463.80 | 467.80 | 461.20 | 464.20 | 458.71 | 1,129,932 |
| 24 May 2021 | 456.00 | 465.80 | 433.80 | 461.40 | 455.94 | 1,289,665 |
| 21 May 2021 | 459.00 | 466.40 | 456.20 | 463.00 | 457.53 | 2,495,155 |
| 20 May 2021 | 449.40 | 459.80 | 446.20 | 459.80 | 454.36 | 2,729,963 |
| 19 May 2021 | 437.80 | 449.80 | 436.20 | 449.80 | 444.48 | 820,357 |
| 18 May 2021 | 450.00 | 450.00 | 434.00 | 442.20 | 436.97 | 406,609 |
| 17 May 2021 | 439.20 | 439.20 | 428.60 | 430.80 | 425.71 | 809,136 |
| 14 May 2021 | 423.00 | 433.40 | 421.40 | 431.20 | 426.10 | 753,918 |
| 13 May 2021 | 408.80 | 423.00 | 408.80 | 423.00 | 418.00 | 628,155 |
| 12 May 2021 | 420.00 | 423.60 | 414.60 | 415.00 | 410.09 | 1,349,336 |
| 11 May 2021 | 426.60 | 434.80 | 415.40 | 419.40 | 414.44 | 830,015 |
| 10 May 2021 | 450.00 | 450.00 | 421.68 | 426.60 | 421.56 | 1,387,490 |
| 07 May 2021 | 430.00 | 439.20 | 430.00 | 433.20 | 428.08 | 713,272 |
| 06 May 2021 | 450.00 | 450.00 | 430.60 | 433.00 | 427.88 | 1,098,814 |
| 05 May 2021 | 430.80 | 447.60 | 430.80 | 446.20 | 440.92 | 512,407 |
| 04 May 2021 | 456.80 | 456.80 | 440.80 | 441.00 | 435.79 | 532,313 |
| 30 Apr 2021 | 425.00 | 445.60 | 425.00 | 444.20 | 438.95 | 1,402,426 |
| 29 Apr 2021 | 449.00 | 449.00 | 435.40 | 439.00 | 433.81 | 478,633 |
| 28 Apr 2021 | 441.00 | 443.08 | 436.00 | 436.60 | 431.44 | 351,219 |
| 27 Apr 2021 | 441.80 | 444.40 | 434.60 | 441.00 | 435.79 | 620,578 |
| 26 Apr 2021 | 448.00 | 448.20 | 439.20 | 439.20 | 434.01 | 806,847 |
| 23 Apr 2021 | 448.20 | 449.54 | 439.40 | 440.00 | 434.80 | 455,591 |
| 22 Apr 2021 | 445.40 | 449.00 | 438.20 | 448.40 | 443.10 | 843,775 |
| 21 Apr 2021 | 441.80 | 444.29 | 437.23 | 439.80 | 434.60 | 692,638 |
| 20 Apr 2021 | 440.00 | 450.20 | 440.00 | 442.60 | 437.37 | 615,221 |
| 19 Apr 2021 | 457.40 | 458.20 | 447.80 | 449.00 | 443.69 | 608,399 |
| 16 Apr 2021 | 455.00 | 461.00 | 450.00 | 451.40 | 446.06 | 974,990 |
| 15 Apr 2021 | 449.00 | 451.00 | 442.80 | 450.00 | 444.68 | 590,139 |
| 14 Apr 2021 | 434.00 | 443.60 | 429.69 | 442.60 | 437.37 | 772,093 |
| 13 Apr 2021 | 435.80 | 437.20 | 430.80 | 435.80 | 430.65 | 707,763 |
| 12 Apr 2021 | 433.00 | 435.80 | 425.34 | 435.20 | 430.05 | 519,768 |
| 09 Apr 2021 | 430.20 | 436.99 | 427.60 | 432.80 | 427.68 | 426,388 |
| 08 Apr 2021 | 431.20 | 436.20 | 428.60 | 432.40 | 427.29 | 1,662,042 |
| 07 Apr 2021 | 422.00 | 434.68 | 422.00 | 429.20 | 424.13 | 1,037,545 |
| 06 Apr 2021 | 424.60 | 433.00 | 421.60 | 433.00 | 427.88 | 944,182 |
| 01 Apr 2021 | 407.40 | 421.80 | 404.60 | 420.00 | 415.03 | 1,106,999 |
| 31 Mar 2021 | 404.80 | 419.80 | 404.80 | 413.00 | 408.12 | 1,035,185 |
| 30 Mar 2021 | 408.00 | 410.18 | 403.40 | 407.80 | 402.98 | 1,545,462 |
| 29 Mar 2021 | 395.60 | 407.20 | 386.00 | 406.60 | 401.79 | 1,108,844 |
| 26 Mar 2021 | 387.00 | 404.80 | 383.20 | 394.40 | 389.74 | 1,127,038 |
| 25 Mar 2021 | 384.00 | 388.20 | 378.80 | 386.20 | 381.63 | 533,969 |
| 24 Mar 2021 | 388.20 | 392.40 | 385.20 | 385.40 | 380.84 | 590,997 |
| 23 Mar 2021 | 383.20 | 396.40 | 381.80 | 392.40 | 387.76 | 753,728 |
| 22 Mar 2021 | 388.00 | 395.37 | 377.80 | 387.40 | 382.82 | 1,162,051 |
| 19 Mar 2021 | 377.00 | 383.84 | 377.00 | 377.20 | 372.74 | 2,594,568 |
| 18 Mar 2021 | 387.00 | 389.60 | 377.40 | 381.20 | 376.69 | 552,086 |
| 17 Mar 2021 | 395.00 | 395.00 | 384.52 | 384.60 | 380.05 | 623,302 |
| 16 Mar 2021 | 398.00 | 398.00 | 386.00 | 388.40 | 383.81 | 662,978 |
| 15 Mar 2021 | 388.00 | 392.87 | 384.60 | 387.40 | 382.82 | 366,136 |
| 12 Mar 2021 | 389.20 | 391.24 | 382.60 | 388.20 | 383.61 | 922,071 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
