Pets at Home Group Plc (LON:PETS)
London · Delayed Price · Currency is GBP · Price in GBp 218.40
-1.20 (-0.55%)
Oct 28, 2025, 4:03 PM BST
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 219.60 | 220.60 | 218.00 | 218.20 | 218.20 | -0.64% | 419,199 |
| Oct 27, 2025 | 222.20 | 223.80 | 219.00 | 219.60 | 219.60 | -1.17% | 518,691 |
| Oct 24, 2025 | 225.20 | 225.20 | 220.40 | 222.20 | 222.20 | 0.18% | 810,689 |
| Oct 23, 2025 | 219.20 | 222.20 | 216.24 | 221.80 | 221.80 | 1.37% | 556,428 |
| Oct 22, 2025 | 216.60 | 219.40 | 214.60 | 218.80 | 218.80 | 1.30% | 1,090,257 |
| Oct 21, 2025 | 216.20 | 217.80 | 214.40 | 216.00 | 216.00 | 0.19% | 484,278 |
| Oct 20, 2025 | 215.20 | 217.20 | 212.20 | 215.60 | 215.60 | 0.47% | 668,999 |
| Oct 17, 2025 | 211.20 | 216.60 | 209.40 | 214.60 | 214.60 | -0.56% | 674,104 |
| Oct 16, 2025 | 219.00 | 222.20 | 215.80 | 215.80 | 215.80 | -1.64% | 811,005 |
| Oct 15, 2025 | 218.20 | 227.20 | 218.00 | 219.40 | 219.40 | 1.57% | 1,405,475 |
| Oct 14, 2025 | 211.80 | 216.80 | 210.60 | 216.00 | 216.00 | 1.31% | 683,624 |
| Oct 13, 2025 | 208.60 | 215.29 | 208.60 | 213.20 | 213.20 | 2.50% | 784,694 |
| Oct 10, 2025 | 206.40 | 210.00 | 204.80 | 208.00 | 208.00 | 1.56% | 1,270,702 |
| Oct 9, 2025 | 205.60 | 207.40 | 202.80 | 204.80 | 204.80 | -0.49% | 393,742 |
| Oct 8, 2025 | 206.00 | 206.60 | 203.60 | 205.80 | 205.80 | 0.39% | 1,187,737 |
| Oct 7, 2025 | 203.60 | 206.40 | 201.00 | 205.00 | 205.00 | 0.39% | 1,125,876 |
| Oct 6, 2025 | 215.00 | 215.00 | 201.40 | 204.20 | 204.20 | -1.73% | 737,461 |
| Oct 3, 2025 | 207.00 | 211.80 | 204.40 | 207.80 | 207.80 | 0.10% | 564,380 |
| Oct 2, 2025 | 208.60 | 213.40 | 206.00 | 207.60 | 207.60 | -0.48% | 742,601 |
| Oct 1, 2025 | 203.00 | 210.00 | 202.60 | 208.60 | 208.60 | 1.86% | 1,341,845 |
| Sep 30, 2025 | 202.00 | 204.80 | 195.40 | 204.80 | 204.80 | 1.69% | 2,334,676 |
| Sep 29, 2025 | 203.20 | 208.00 | 200.00 | 201.40 | 201.40 | -0.89% | 1,007,125 |
| Sep 26, 2025 | 199.20 | 204.60 | 199.20 | 203.20 | 203.20 | 0.89% | 719,623 |
| Sep 25, 2025 | 199.00 | 203.00 | 198.00 | 201.40 | 201.40 | -0.20% | 1,754,456 |
| Sep 24, 2025 | 200.00 | 204.80 | 199.50 | 201.80 | 201.80 | -0.10% | 635,301 |
| Sep 23, 2025 | 200.00 | 203.60 | 198.20 | 202.00 | 202.00 | 1.81% | 1,529,411 |
| Sep 22, 2025 | 193.90 | 200.20 | 192.00 | 198.40 | 198.40 | 2.90% | 2,087,687 |
| Sep 19, 2025 | 193.00 | 197.73 | 191.60 | 192.80 | 192.80 | -0.10% | 4,255,313 |
| Sep 18, 2025 | 230.20 | 230.20 | 175.50 | 193.00 | 193.00 | -15.50% | 9,931,396 |
| Sep 17, 2025 | 226.80 | 232.80 | 226.40 | 228.40 | 228.40 | 0.71% | 829,207 |
| Sep 16, 2025 | 224.80 | 227.20 | 224.00 | 226.80 | 226.80 | 0.80% | 1,419,414 |
| Sep 15, 2025 | 222.60 | 227.00 | 222.60 | 225.00 | 225.00 | 0.18% | 761,981 |
| Sep 12, 2025 | 233.00 | 233.00 | 223.20 | 224.60 | 224.60 | -0.80% | 842,026 |
| Sep 11, 2025 | 224.40 | 227.40 | 222.20 | 226.40 | 226.40 | 0.89% | 785,090 |
| Sep 10, 2025 | 225.00 | 231.40 | 222.60 | 224.40 | 224.40 | -1.23% | 772,924 |
| Sep 9, 2025 | 240.80 | 240.80 | 227.20 | 227.20 | 227.20 | -1.56% | 842,130 |
| Sep 8, 2025 | 229.00 | 232.20 | 227.60 | 230.80 | 230.80 | 0.70% | 692,047 |
| Sep 5, 2025 | 227.80 | 229.60 | 225.80 | 229.20 | 229.20 | 1.42% | 572,920 |
| Sep 4, 2025 | 226.00 | 227.40 | 224.00 | 226.00 | 226.00 | 0.89% | 607,192 |
| Sep 3, 2025 | 221.40 | 226.00 | 220.40 | 224.00 | 224.00 | 1.73% | 895,540 |
| Sep 2, 2025 | 224.00 | 227.20 | 218.20 | 220.20 | 220.20 | -2.39% | 1,231,624 |
| Sep 1, 2025 | 225.00 | 227.60 | 224.20 | 225.60 | 225.60 | 0.80% | 507,613 |
| Aug 29, 2025 | 223.00 | 231.00 | 223.00 | 223.80 | 223.80 | -1.76% | 871,789 |
| Aug 28, 2025 | 225.00 | 231.00 | 225.00 | 227.80 | 227.80 | -0.52% | 497,729 |
| Aug 27, 2025 | 227.40 | 230.40 | 227.00 | 229.00 | 229.00 | 0.35% | 444,216 |
| Aug 26, 2025 | 232.20 | 237.00 | 228.20 | 228.20 | 228.20 | -3.31% | 995,654 |
| 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 |