Pets at Home Group Plc (LON:PETS)
London · Delayed Price · Currency is GBP · Price in GBX 195.10
+2.70 (1.40%)
Mar 4, 2026, 4:35 PM GMT
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 191.50 | 198.00 | 190.20 | 195.10 | 195.10 | 1.40% | 1,074,070 |
| Mar 3, 2026 | 209.20 | 209.20 | 192.20 | 192.40 | 192.40 | -4.75% | 849,684 |
| Mar 2, 2026 | 207.40 | 208.60 | 201.60 | 202.00 | 202.00 | -3.07% | 671,343 |
| Feb 27, 2026 | 212.80 | 212.80 | 207.00 | 208.40 | 208.40 | -0.19% | 919,269 |
| Feb 26, 2026 | 210.60 | 212.60 | 205.75 | 208.80 | 208.80 | -1.14% | 843,338 |
| Feb 25, 2026 | 219.00 | 219.60 | 209.20 | 211.20 | 211.20 | -3.47% | 1,269,809 |
| Feb 24, 2026 | 221.60 | 228.80 | 218.80 | 218.80 | 218.80 | -0.82% | 765,194 |
| Feb 23, 2026 | 226.20 | 226.20 | 218.00 | 220.60 | 220.60 | -1.52% | 510,210 |
| Feb 20, 2026 | 214.20 | 229.40 | 214.20 | 224.00 | 224.00 | 0.36% | 667,295 |
| Feb 19, 2026 | 225.00 | 225.00 | 218.60 | 223.20 | 223.20 | 1.09% | 587,883 |
| Feb 18, 2026 | 227.00 | 227.00 | 218.00 | 220.80 | 220.80 | -0.09% | 666,935 |
| Feb 17, 2026 | 222.40 | 223.40 | 218.20 | 221.00 | 221.00 | 1.28% | 486,367 |
| Feb 16, 2026 | 218.20 | 222.20 | 217.40 | 218.20 | 218.20 | -0.82% | 409,657 |
| Feb 13, 2026 | 210.00 | 222.40 | 210.00 | 220.00 | 220.00 | 1.38% | 818,152 |
| Feb 12, 2026 | 210.00 | 221.00 | 210.00 | 217.00 | 217.00 | 0.18% | 589,704 |
| Feb 11, 2026 | 219.60 | 219.80 | 212.20 | 216.60 | 216.60 | 0.09% | 502,320 |
| Feb 10, 2026 | 211.60 | 219.20 | 211.60 | 216.40 | 216.40 | 0.37% | 448,112 |
| Feb 9, 2026 | 211.60 | 217.80 | 211.60 | 215.60 | 215.60 | - | 663,387 |
| Feb 6, 2026 | 213.00 | 217.00 | 212.76 | 215.60 | 215.60 | -0.46% | 381,669 |
| Feb 5, 2026 | 211.80 | 220.80 | 211.80 | 216.60 | 216.60 | -1.81% | 670,497 |
| Feb 4, 2026 | 212.00 | 220.60 | 211.40 | 220.60 | 220.60 | 4.06% | 939,016 |
| Feb 3, 2026 | 210.00 | 212.80 | 209.76 | 212.00 | 212.00 | 1.05% | 1,250,877 |
| Feb 2, 2026 | 204.00 | 209.80 | 203.20 | 209.80 | 209.80 | 2.54% | 697,317 |
| Jan 30, 2026 | 208.40 | 208.40 | 204.00 | 204.60 | 204.60 | -1.63% | 1,155,304 |
| Jan 29, 2026 | 211.20 | 214.80 | 208.00 | 208.00 | 208.00 | -1.52% | 552,589 |
| Jan 28, 2026 | 199.00 | 214.01 | 199.00 | 211.20 | 211.20 | 5.39% | 2,509,974 |
| Jan 27, 2026 | 203.80 | 204.20 | 197.70 | 200.40 | 200.40 | -1.57% | 1,111,551 |
| Jan 26, 2026 | 201.60 | 205.20 | 192.10 | 203.60 | 203.60 | 0.59% | 600,426 |
| Jan 23, 2026 | 198.50 | 203.80 | 195.60 | 202.40 | 202.40 | 1.96% | 641,466 |
| Jan 22, 2026 | 196.70 | 200.00 | 193.00 | 198.50 | 198.50 | 2.53% | 671,820 |
| Jan 21, 2026 | 195.10 | 198.30 | 189.90 | 193.60 | 193.60 | -0.56% | 1,006,564 |
| Jan 20, 2026 | 197.90 | 201.80 | 194.70 | 194.70 | 194.70 | -1.96% | 555,316 |
| Jan 19, 2026 | 200.80 | 202.80 | 197.40 | 198.60 | 198.60 | -0.90% | 599,546 |
| Jan 16, 2026 | 196.00 | 200.40 | 195.70 | 200.40 | 200.40 | 1.21% | 562,634 |
| Jan 15, 2026 | 197.00 | 198.20 | 194.60 | 198.00 | 198.00 | 0.56% | 666,479 |
| Jan 14, 2026 | 199.90 | 199.90 | 193.00 | 196.90 | 196.90 | 0.77% | 687,787 |
| Jan 13, 2026 | 197.00 | 199.30 | 195.00 | 195.40 | 195.40 | -0.51% | 650,368 |
| Jan 12, 2026 | 197.60 | 200.00 | 194.90 | 196.40 | 196.40 | -0.36% | 776,394 |
| Jan 9, 2026 | 194.50 | 200.40 | 193.70 | 197.10 | 197.10 | -1.40% | 584,293 |
| Jan 8, 2026 | 199.20 | 201.20 | 191.80 | 199.90 | 199.90 | 2.30% | 1,520,058 |
| Jan 7, 2026 | 198.00 | 198.00 | 193.20 | 195.40 | 195.40 | -0.20% | 559,934 |
| Jan 6, 2026 | 191.00 | 197.00 | 191.00 | 195.80 | 195.80 | 0.67% | 870,048 |
| Jan 5, 2026 | 196.30 | 197.10 | 191.30 | 194.50 | 194.50 | -0.36% | 855,102 |
| Jan 2, 2026 | 207.80 | 207.80 | 192.60 | 195.20 | 195.20 | -1.41% | 703,841 |
| Dec 31, 2025 | 198.70 | 208.40 | 196.50 | 198.00 | 198.00 | -0.40% | 777,585 |
| Dec 30, 2025 | 199.60 | 202.40 | 198.10 | 198.80 | 198.80 | -0.70% | 483,911 |
| Dec 29, 2025 | 198.20 | 200.20 | 197.00 | 200.20 | 200.20 | 0.91% | 390,075 |
| Dec 24, 2025 | 198.20 | 204.17 | 198.20 | 198.40 | 198.40 | -0.60% | 303,133 |
| Dec 23, 2025 | 202.60 | 204.80 | 199.30 | 199.60 | 199.60 | -0.10% | 522,756 |
| Dec 22, 2025 | 201.00 | 202.20 | 198.70 | 199.80 | 199.80 | -1.19% | 475,889 |