Pets at Home Group Plc (LON:PETS)
London · Delayed Price · Currency is GBP · Price in GBX 198.50
+4.90 (2.53%)
At close: Jan 22, 2026
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 193.20 | 196.90 | 196.90 | 0.77% | 687,814 |
| Jan 13, 2026 | 197.00 | 197.40 | 195.00 | 195.40 | 195.40 | -0.51% | 650,382 |
| Jan 12, 2026 | 197.60 | 198.60 | 195.70 | 196.40 | 196.40 | -0.36% | 776,331 |
| 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% | 1,516,860 |
| Jan 7, 2026 | 198.00 | 198.00 | 193.80 | 195.40 | 195.40 | -0.20% | 559,950 |
| Jan 6, 2026 | 191.00 | 197.00 | 191.00 | 195.80 | 195.80 | 0.67% | 870,048 |
| Jan 5, 2026 | 196.30 | 196.30 | 191.30 | 194.50 | 194.50 | -0.36% | 855,125 |
| Jan 2, 2026 | 207.80 | 207.80 | 192.60 | 195.20 | 195.20 | -1.41% | 703,841 |
| Dec 31, 2025 | 200.40 | 198.70 | 196.90 | 198.00 | 198.00 | -0.40% | 777,602 |
| 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% | 390,020 |
| Dec 24, 2025 | 198.20 | 204.17 | 198.20 | 198.40 | 198.40 | -0.60% | 303,133 |
| Dec 23, 2025 | 202.60 | 204.60 | 199.50 | 199.60 | 199.60 | -0.10% | 522,000 |
| Dec 22, 2025 | 201.00 | 202.20 | 198.70 | 199.80 | 199.80 | -1.19% | 475,888 |
| Dec 19, 2025 | 209.20 | 209.20 | 201.00 | 202.20 | 202.20 | -2.13% | 1,355,713 |
| Dec 18, 2025 | 201.40 | 210.80 | 201.40 | 206.60 | 206.60 | -0.67% | 762,550 |
| Dec 17, 2025 | 202.40 | 209.40 | 202.40 | 208.00 | 208.00 | 1.27% | 792,377 |
| Dec 16, 2025 | 202.60 | 206.00 | 200.60 | 205.40 | 205.40 | 1.48% | 634,996 |
| Dec 15, 2025 | 201.80 | 204.60 | 201.80 | 202.40 | 202.40 | -0.20% | 640,272 |
| Dec 12, 2025 | 203.20 | 204.92 | 202.00 | 202.80 | 202.80 | -0.10% | 502,267 |
| Dec 11, 2025 | 201.00 | 203.60 | 201.00 | 203.00 | 203.00 | 0.20% | 503,398 |
| Dec 10, 2025 | 202.00 | 204.60 | 201.59 | 202.60 | 202.60 | - | 561,282 |
| Dec 9, 2025 | 206.20 | 206.60 | 202.60 | 202.60 | 202.60 | -1.36% | 1,055,178 |
| Dec 8, 2025 | 210.80 | 211.00 | 205.40 | 205.40 | 205.40 | -3.20% | 659,571 |
| Dec 5, 2025 | 209.80 | 213.00 | 209.80 | 212.20 | 212.20 | 1.43% | 613,170 |
| Dec 4, 2025 | 212.20 | 212.20 | 208.00 | 209.20 | 209.20 | -2.24% | 632,340 |
| Dec 3, 2025 | 215.60 | 217.80 | 211.60 | 214.00 | 209.30 | -0.74% | 1,195,043 |
| Dec 2, 2025 | 220.20 | 220.20 | 214.20 | 215.60 | 210.86 | -1.73% | 561,684 |
| Dec 1, 2025 | 223.40 | 223.40 | 217.00 | 219.40 | 214.58 | -0.99% | 628,139 |
| Nov 28, 2025 | 220.00 | 222.80 | 218.20 | 221.60 | 216.73 | 1.00% | 951,544 |
| Nov 27, 2025 | 217.80 | 220.60 | 215.43 | 219.40 | 214.58 | 1.01% | 887,252 |
| Nov 26, 2025 | 212.00 | 222.00 | 199.20 | 217.20 | 212.43 | 4.83% | 1,829,756 |
| Nov 25, 2025 | 205.20 | 207.60 | 202.00 | 207.20 | 202.65 | 2.07% | 979,422 |
| Nov 24, 2025 | 207.80 | 207.80 | 201.40 | 203.00 | 198.54 | -1.26% | 1,314,452 |
| Nov 21, 2025 | 197.80 | 207.00 | 194.70 | 205.60 | 201.08 | -0.39% | 973,944 |
| Nov 20, 2025 | 210.00 | 210.00 | 205.40 | 206.40 | 201.87 | 0.29% | 793,516 |
| Nov 19, 2025 | 203.40 | 208.60 | 202.40 | 205.80 | 201.28 | 1.08% | 755,747 |
| Nov 18, 2025 | 200.40 | 205.00 | 200.20 | 203.60 | 199.13 | 0.49% | 922,207 |
| Nov 17, 2025 | 203.00 | 207.92 | 202.60 | 202.60 | 198.15 | -0.78% | 695,985 |
| Nov 14, 2025 | 207.00 | 207.00 | 202.40 | 204.20 | 199.72 | -1.35% | 548,578 |
| Nov 13, 2025 | 207.00 | 212.00 | 204.80 | 207.00 | 202.45 | -0.48% | 688,352 |
| Nov 12, 2025 | 211.00 | 211.00 | 207.80 | 208.00 | 203.43 | -0.95% | 989,896 |
| Nov 11, 2025 | 209.00 | 211.00 | 206.77 | 210.00 | 205.39 | 0.57% | 750,358 |