Pets at Home Group Plc (LON:PETS)
London · Delayed Price · Currency is GBP · Price in GBp 236.00
+3.40 (1.46%)
Aug 22, 2025, 7:04 PM BST
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 241.60 | 241.60 | 230.00 | 236.00 | 236.00 | 1.46% | 412,388 |
| Aug 21, 2025 | 236.40 | 240.40 | 232.60 | 232.60 | 232.60 | -1.69% | 621,256 |
| Aug 20, 2025 | 234.00 | 237.20 | 233.20 | 236.60 | 236.60 | 0.85% | 423,097 |
| Aug 19, 2025 | 229.00 | 235.80 | 227.80 | 234.60 | 234.60 | 2.99% | 558,133 |
| Aug 18, 2025 | 230.00 | 230.00 | 225.00 | 227.80 | 227.80 | 0.98% | 528,996 |
| Aug 15, 2025 | 223.80 | 228.20 | 223.80 | 225.60 | 225.60 | 0.53% | 771,731 |
| Aug 14, 2025 | 227.00 | 227.80 | 223.60 | 224.40 | 224.40 | -0.27% | 589,405 |
| Aug 13, 2025 | 223.80 | 226.00 | 223.60 | 225.00 | 225.00 | 0.72% | 891,326 |
| Aug 12, 2025 | 222.00 | 226.60 | 222.00 | 223.40 | 223.40 | 0.45% | 732,924 |
| Aug 11, 2025 | 225.40 | 226.80 | 222.20 | 222.40 | 222.40 | -0.71% | 525,882 |
| Aug 8, 2025 | 223.60 | 225.60 | 221.60 | 224.00 | 224.00 | 0.18% | 440,078 |
| Aug 7, 2025 | 226.00 | 227.00 | 223.60 | 223.60 | 223.60 | -0.89% | 605,906 |
| Aug 6, 2025 | 226.80 | 226.80 | 222.00 | 225.60 | 225.60 | 1.44% | 925,663 |
| Aug 5, 2025 | 222.60 | 227.60 | 222.40 | 222.40 | 222.40 | -1.16% | 850,690 |
| Aug 4, 2025 | 219.60 | 230.60 | 219.00 | 225.00 | 225.00 | 2.27% | 613,770 |
| Aug 1, 2025 | 221.00 | 228.00 | 216.60 | 220.00 | 220.00 | -3.85% | 1,353,156 |
| Jul 31, 2025 | 240.00 | 241.88 | 223.40 | 228.80 | 228.80 | -6.00% | 1,695,074 |
| Jul 30, 2025 | 247.60 | 249.80 | 241.40 | 243.40 | 243.40 | -1.70% | 977,856 |
| Jul 29, 2025 | 240.80 | 249.20 | 240.80 | 247.60 | 247.60 | 1.39% | 928,751 |
| Jul 28, 2025 | 247.80 | 247.80 | 243.00 | 244.20 | 244.20 | 0.08% | 565,705 |
| Jul 25, 2025 | 240.00 | 245.00 | 240.00 | 244.00 | 244.00 | - | 392,124 |
| Jul 24, 2025 | 241.20 | 246.80 | 241.20 | 244.00 | 244.00 | 0.83% | 549,363 |
| Jul 23, 2025 | 244.40 | 245.20 | 241.60 | 242.00 | 242.00 | -0.41% | 366,746 |
| Jul 22, 2025 | 243.20 | 244.80 | 240.60 | 243.00 | 243.00 | -0.16% | 425,541 |
| Jul 21, 2025 | 242.60 | 245.20 | 241.20 | 243.40 | 243.40 | 0.41% | 341,995 |
| Jul 18, 2025 | 231.00 | 245.00 | 231.00 | 242.40 | 242.40 | 1.00% | 774,139 |
| Jul 17, 2025 | 233.80 | 241.40 | 233.80 | 240.00 | 240.00 | 1.78% | 454,618 |
| Jul 16, 2025 | 240.60 | 241.60 | 235.80 | 235.80 | 235.80 | -2.48% | 951,135 |
| Jul 15, 2025 | 239.00 | 244.80 | 239.00 | 241.80 | 241.80 | -0.74% | 686,274 |
| Jul 14, 2025 | 241.80 | 245.40 | 239.20 | 243.60 | 243.60 | 0.33% | 430,298 |
| Jul 11, 2025 | 244.20 | 250.00 | 241.00 | 242.80 | 242.80 | -1.54% | 618,396 |
| Jul 10, 2025 | 246.80 | 253.80 | 245.40 | 246.60 | 246.60 | 0.24% | 804,601 |
| Jul 9, 2025 | 247.20 | 254.20 | 243.80 | 246.00 | 246.00 | -0.32% | 927,579 |
| Jul 8, 2025 | 249.00 | 249.00 | 244.20 | 246.80 | 246.80 | -0.56% | 581,382 |
| Jul 7, 2025 | 247.20 | 250.40 | 246.40 | 248.20 | 248.20 | 0.16% | 1,141,405 |
| Jul 4, 2025 | 247.20 | 266.40 | 247.20 | 247.80 | 247.80 | -2.36% | 515,222 |
| Jul 3, 2025 | 263.80 | 263.80 | 249.06 | 253.80 | 253.80 | 0.95% | 741,405 |
| Jul 2, 2025 | 259.20 | 263.60 | 250.60 | 251.40 | 251.40 | -4.12% | 619,416 |
| Jul 1, 2025 | 262.60 | 264.80 | 259.40 | 262.20 | 262.20 | 0.08% | 622,500 |
| Jun 30, 2025 | 270.00 | 270.00 | 261.20 | 262.00 | 262.00 | -0.76% | 631,593 |
| Jun 27, 2025 | 260.00 | 269.00 | 260.00 | 264.00 | 264.00 | 0.69% | 384,315 |
| Jun 26, 2025 | 261.20 | 264.40 | 259.20 | 262.20 | 262.20 | 0.92% | 618,042 |
| Jun 25, 2025 | 260.00 | 260.60 | 257.40 | 259.80 | 259.80 | 0.31% | 472,842 |
| Jun 24, 2025 | 259.80 | 260.20 | 253.60 | 259.00 | 259.00 | 1.17% | 532,347 |
| Jun 23, 2025 | 261.20 | 261.20 | 253.60 | 256.00 | 256.00 | -1.99% | 598,535 |
| Jun 20, 2025 | 259.80 | 263.00 | 259.40 | 261.20 | 261.20 | 0.54% | 1,526,782 |
| Jun 19, 2025 | 259.80 | 263.20 | 258.40 | 259.80 | 259.80 | -0.69% | 382,226 |
| Jun 18, 2025 | 266.00 | 266.80 | 260.80 | 261.60 | 261.60 | -1.80% | 956,345 |
| Jun 17, 2025 | 266.00 | 268.80 | 263.80 | 266.40 | 266.40 | -0.15% | 1,542,206 |
| Jun 16, 2025 | 262.00 | 267.60 | 260.40 | 266.80 | 266.80 | 1.44% | 1,118,868 |