Pets at Home Group Plc (LON:PETS)
London · Delayed Price · Currency is GBP · Price in GBX 180.90
+1.30 (0.72%)
At close: Mar 26, 2026
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 179.40 | 182.00 | 177.60 | 180.90 | 180.90 | 0.72% | 772,936 |
| Mar 25, 2026 | 184.00 | 184.00 | 177.90 | 179.60 | 179.60 | -0.50% | 998,524 |
| Mar 24, 2026 | 181.20 | 184.10 | 179.20 | 180.50 | 180.50 | 0.17% | 878,494 |
| Mar 23, 2026 | 178.50 | 183.60 | 172.70 | 180.20 | 180.20 | -0.77% | 912,622 |
| Mar 20, 2026 | 183.00 | 185.40 | 180.60 | 181.60 | 181.60 | -1.52% | 3,632,391 |
| Mar 19, 2026 | 187.70 | 191.90 | 183.90 | 184.40 | 184.40 | -2.95% | 811,142 |
| Mar 18, 2026 | 190.00 | 198.00 | 188.40 | 190.00 | 190.00 | -0.52% | 452,111 |
| Mar 17, 2026 | 190.00 | 194.30 | 187.63 | 191.00 | 191.00 | 0.47% | 1,019,301 |
| Mar 16, 2026 | 198.10 | 198.10 | 190.10 | 190.10 | 190.10 | -1.40% | 366,256 |
| Mar 13, 2026 | 191.50 | 195.10 | 189.50 | 192.80 | 192.80 | -0.62% | 849,665 |
| Mar 12, 2026 | 191.50 | 195.80 | 191.50 | 194.00 | 194.00 | -0.10% | 936,596 |
| Mar 11, 2026 | 195.00 | 195.00 | 190.80 | 194.20 | 194.20 | -0.26% | 409,738 |
| Mar 10, 2026 | 191.30 | 196.40 | 189.60 | 194.70 | 194.70 | 2.26% | 1,313,241 |
| Mar 9, 2026 | 190.00 | 196.80 | 188.10 | 190.40 | 190.40 | -1.86% | 707,863 |
| Mar 6, 2026 | 194.80 | 197.90 | 190.60 | 194.00 | 194.00 | 0.05% | 803,375 |
| Mar 5, 2026 | 195.00 | 198.40 | 193.00 | 193.90 | 193.90 | -0.62% | 1,099,669 |
| Mar 4, 2026 | 191.50 | 199.50 | 190.20 | 195.10 | 195.10 | 1.40% | 1,074,056 |
| 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% | 845,745 |
| 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 | 217.80 | 220.60 | 220.60 | -1.52% | 510,279 |
| Feb 20, 2026 | 214.20 | 229.40 | 214.20 | 224.00 | 224.00 | 0.36% | 668,430 |
| Feb 19, 2026 | 225.00 | 225.00 | 218.22 | 223.20 | 223.20 | 1.09% | 587,888 |
| Feb 18, 2026 | 227.00 | 227.00 | 218.00 | 220.80 | 220.80 | -0.09% | 666,935 |
| Feb 17, 2026 | 222.40 | 223.40 | 216.40 | 221.00 | 221.00 | 1.28% | 486,369 |
| 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% | 819,377 |
| Feb 12, 2026 | 210.00 | 221.20 | 210.00 | 217.00 | 217.00 | 0.18% | 589,716 |
| Feb 11, 2026 | 219.60 | 219.80 | 212.20 | 216.60 | 216.60 | 0.09% | 503,896 |
| Feb 10, 2026 | 211.60 | 219.20 | 211.60 | 216.40 | 216.40 | 0.37% | 448,136 |
| Feb 9, 2026 | 211.60 | 218.80 | 211.60 | 215.60 | 215.60 | - | 663,412 |
| 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% | 671,264 |
| 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 |