Pets at Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.35	2.35	2.28	2.28	2.28	-1.21%	-
Dec 18, 2025	2.37	2.37	2.31	2.31	2.31	-0.77%	-
Dec 17, 2025	2.34	2.34	2.33	2.33	2.33	0.69%	-
Dec 16, 2025	2.29	2.31	2.29	2.31	2.31	2.03%	-
Dec 15, 2025	2.30	2.30	2.27	2.27	2.27	0.18%	-
Dec 12, 2025	2.35	2.35	2.26	2.26	2.26	-0.61%	-
Dec 11, 2025	2.32	2.32	2.28	2.28	2.28	-1.30%	-
Dec 10, 2025	2.33	2.33	2.31	2.31	2.31	0.17%	-
Dec 9, 2025	2.37	2.37	2.30	2.30	2.30	-2.04%	-
Dec 8, 2025	2.40	2.40	2.35	2.35	2.35	-1.01%	-
Dec 5, 2025	2.39	2.39	2.38	2.38	2.38	-0.42%	-
Dec 4, 2025	2.39	2.39	2.39	2.39	2.39	-0.75%	-
Dec 3, 2025	2.44	2.44	2.40	2.40	2.35	-	-
Dec 2, 2025	2.50	2.54	2.40	2.40	2.35	-2.44%	500
Dec 1, 2025	2.51	2.51	2.46	2.46	2.41	-1.20%	-
Nov 28, 2025	2.50	2.50	2.49	2.49	2.44	1.05%	-
Nov 27, 2025	2.44	2.47	2.44	2.47	2.41	2.32%	-
Nov 26, 2025	2.37	2.41	2.37	2.41	2.36	4.87%	-
Nov 25, 2025	2.37	2.37	2.30	2.30	2.25	-2.95%	-
Nov 24, 2025	2.35	2.37	2.35	2.37	2.32	2.33%	-
Nov 21, 2025	2.30	2.32	2.30	2.32	2.26	2.03%	-
Nov 20, 2025	2.36	2.36	2.27	2.27	2.22	-1.82%	-
Nov 19, 2025	2.30	2.31	2.30	2.31	2.26	1.67%	-
Nov 18, 2025	2.25	2.27	2.25	2.27	2.22	1.25%	-
Nov 17, 2025	2.28	2.28	2.25	2.25	2.20	-1.14%	1,000
Nov 14, 2025	2.31	2.31	2.27	2.27	2.22	-0.35%	-
Nov 13, 2025	2.36	2.36	2.28	2.28	2.23	-2.06%	-
Nov 12, 2025	2.39	2.39	2.33	2.33	2.28	-1.02%	-
Nov 11, 2025	2.37	2.37	2.35	2.35	2.30	0.43%	-
Nov 10, 2025	2.38	2.38	2.34	2.34	2.29	-0.76%	-
Nov 7, 2025	2.38	2.38	2.36	2.36	2.31	0.34%	-
Nov 6, 2025	2.38	2.38	2.35	2.35	2.30	0.09%	-
Nov 5, 2025	2.35	2.35	2.35	2.35	2.30	-1.43%	-
Nov 4, 2025	2.38	2.38	2.38	2.38	2.33	0.08%	-
Nov 3, 2025	2.44	2.44	2.38	2.38	2.33	-1.24%	-
Oct 31, 2025	2.50	2.50	2.41	2.41	2.36	-2.35%	-
Oct 30, 2025	2.45	2.47	2.45	2.47	2.42	2.15%	-
Oct 29, 2025	2.48	2.48	2.42	2.42	2.36	-1.23%	-
Oct 28, 2025	2.50	2.50	2.45	2.45	2.39	-1.13%	-
Oct 27, 2025	2.54	2.54	2.48	2.48	2.42	-0.80%	-
Oct 24, 2025	2.55	2.55	2.50	2.50	2.44	-0.56%	-
Oct 23, 2025	2.50	2.51	2.50	2.51	2.45	1.95%	-
Oct 22, 2025	2.40	2.46	2.40	2.46	2.41	3.53%	-
Oct 21, 2025	2.41	2.41	2.38	2.38	2.33	-0.42%	-
Oct 20, 2025	2.48	2.48	2.39	2.39	2.34	-2.53%	-
Oct 17, 2025	2.46	2.46	2.45	2.45	2.40	0.49%	-
Oct 16, 2025	2.54	2.54	2.44	2.44	2.38	-2.64%	-
Oct 15, 2025	2.50	2.50	2.50	2.50	2.45	1.79%	-
Oct 14, 2025	2.44	2.46	2.44	2.46	2.41	1.65%	-
Oct 13, 2025	2.41	2.42	2.41	2.42	2.37	2.98%	-