UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021470.00486.20460.80478.20478.201,796,311
25 Nov 2021470.00476.60469.80470.00470.00525,362
24 Nov 2021492.60492.60469.88470.00470.001,536,098
23 Nov 2021467.60494.75463.20483.60483.602,405,928
22 Nov 2021474.80474.80457.60458.20458.20741,220
19 Nov 2021464.80468.40461.60466.80466.80621,613
18 Nov 2021473.00473.00463.20464.00464.00815,303
17 Nov 2021457.20468.40457.20465.20465.203,677,298
16 Nov 2021475.00475.00458.00468.80468.802,021,742
15 Nov 2021464.60471.00463.20467.20467.20886,477
12 Nov 2021461.00471.80461.00466.20466.201,074,063
11 Nov 2021483.80483.80468.00470.20470.20493,395
10 Nov 2021480.00480.00467.00473.60473.601,421,731
09 Nov 2021490.60491.80472.60473.60473.601,115,800
08 Nov 2021502.00502.00490.00492.00492.00454,329
05 Nov 2021490.80503.80490.80494.40494.401,776,053
04 Nov 2021491.00502.50488.00498.00498.00890,242
03 Nov 2021489.80492.20470.20490.00490.003,548,659
02 Nov 2021495.00499.40492.60499.40499.40601,982
01 Nov 2021482.40495.80471.57495.60495.60803,890
29 Oct 2021494.00494.00471.40482.40482.40862,517
28 Oct 2021471.80500.50471.80489.40489.40703,767
27 Oct 2021484.20498.00484.20496.00496.00641,842
26 Oct 2021490.00490.60486.80490.60490.601,774,644
25 Oct 2021482.00488.00480.80488.00488.00568,000
22 Oct 2021478.00483.00465.40482.80482.801,189,915
21 Oct 2021465.00472.37463.40467.00467.00902,935
20 Oct 2021480.60480.60469.40470.60470.601,082,746
19 Oct 2021477.80481.20470.40474.80474.801,140,288
18 Oct 2021475.60486.20469.65474.40474.40492,398
15 Oct 2021506.00506.00470.00475.60475.601,945,155
14 Oct 2021466.60484.00466.60482.40482.40558,432
13 Oct 2021474.80485.68472.40481.40481.40598,962
12 Oct 2021457.20475.80455.80474.80474.80482,127
11 Oct 2021481.00481.00462.15464.00464.00357,266
08 Oct 2021490.00490.00465.00467.40467.40499,058
07 Oct 2021483.40483.40459.60469.00469.002,017,525
06 Oct 2021476.60479.20470.80475.00475.00843,203
05 Oct 2021470.40482.03470.40480.40480.40833,883
04 Oct 2021490.00490.00469.80474.40474.401,419,489
01 Oct 2021476.40480.20471.60474.20474.20896,384
30 Sept 2021516.00516.00479.20480.60480.60968,685
29 Sept 2021500.00512.50491.20492.40492.40929,230
28 Sept 2021510.00514.00498.00498.00498.00968,021
27 Sept 2021523.50524.50516.00516.00516.00662,384
24 Sept 2021516.50521.00513.50518.00518.00978,589
23 Sept 2021517.50524.50512.00519.00519.00563,290
22 Sept 2021514.50515.77506.00513.00513.00527,461
21 Sept 2021501.00515.07501.00511.00511.00566,337
20 Sept 2021515.00515.00498.20502.50502.50968,460
17 Sept 2021492.00507.00492.00504.50504.502,102,267
16 Sept 2021480.00499.00480.00499.00499.00853,617
15 Sept 2021514.50514.50493.80493.80493.801,579,035
14 Sept 2021496.00507.50496.00505.00505.00532,933
13 Sept 2021499.00500.99496.00500.14500.1433,116
10 Sept 2021485.80500.50485.80497.00497.00513,766
09 Sept 2021490.00496.60485.80496.60496.60450,714
08 Sept 2021515.00515.00491.00493.80493.80660,318
07 Sept 2021476.60505.10476.60500.00500.001,152,777
06 Sept 2021515.00515.00495.66497.00497.001,557,229
03 Sept 2021509.50509.50493.00497.80497.80526,669
02 Sept 2021495.80508.50495.20502.00502.001,593,700
01 Sept 2021505.50507.00500.00502.50502.501,415,624
31 Aug 2021509.50509.50499.00500.50500.501,795,192
27 Aug 2021492.40506.50492.40506.50506.501,615,223
26 Aug 2021500.00508.50497.20500.50500.502,947,073
25 Aug 2021490.80504.50490.80500.00500.001,465,719
24 Aug 2021489.00501.00489.00492.20492.20794,267
23 Aug 2021493.40497.40485.80496.00496.002,112,577
20 Aug 2021490.00490.44475.68483.80483.80651,941
19 Aug 2021475.20481.20469.60479.00479.00524,432
18 Aug 2021484.00484.40474.60478.20478.20896,322
17 Aug 2021473.60480.20466.60480.20480.201,557,316
16 Aug 2021465.00479.20465.00473.40473.40709,565
13 Aug 2021479.80485.00475.00480.40480.40826,008
12 Aug 2021472.20474.60462.40472.00472.00523,102
11 Aug 2021450.60469.60450.60465.40465.402,814,945
10 Aug 2021465.20475.20462.80463.60463.60584,882
09 Aug 2021452.60473.60452.40469.00469.00398,702
06 Aug 2021488.20488.20462.20464.20464.20357,566
05 Aug 2021453.20470.80447.06465.60465.60460,555
04 Aug 2021455.00472.60455.00465.00465.00537,383
03 Aug 2021455.00476.80455.00467.20467.20364,076
02 Aug 2021480.00480.00464.60474.60474.60989,821
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 2021472.60474.60469.80474.20474.20274,564
12 Jul 2021467.40476.20467.40473.80473.80918,936
09 Jul 2021480.00480.00465.77470.40470.40584,372
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...