Pets at Home Group Plc (LON:PETS)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 270.80
+2.60 (0.97%)
Nov 10, 2026, 10:37 AM GMT
Pets at Home Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 271.80 | 271.80 | 268.40 | 270.80 | 270.80 | 0.97% | 248,099 |
| Nov 9, 2026 | 262.40 | 269.40 | 259.80 | 268.20 | 268.20 | 2.76% | 1,317,825 |
| Nov 6, 2026 | 257.00 | 262.20 | 254.00 | 261.00 | 261.00 | 0.38% | 575,757 |
| Nov 5, 2026 | 258.60 | 265.00 | 258.40 | 260.00 | 260.00 | 0.54% | 1,761,586 |
| Nov 4, 2026 | 252.00 | 261.40 | 252.00 | 258.60 | 258.60 | 1.57% | 2,060,203 |
| Nov 3, 2026 | 254.40 | 258.46 | 251.00 | 254.60 | 254.60 | -0.16% | 1,223,952 |
| Nov 2, 2026 | 243.60 | 257.00 | 242.40 | 255.00 | 255.00 | 4.42% | 636,704 |
| Oct 30, 2026 | 248.00 | 248.60 | 240.20 | 244.20 | 244.20 | -0.49% | 2,005,998 |
| Oct 29, 2026 | 242.60 | 245.40 | 239.20 | 245.40 | 245.40 | 1.15% | 492,224 |
| Oct 28, 2026 | 244.40 | 244.60 | 233.60 | 242.60 | 242.60 | -0.16% | 2,177,059 |
| Oct 27, 2026 | 241.60 | 244.00 | 237.20 | 243.00 | 243.00 | 0.83% | 730,235 |
| Oct 26, 2026 | 238.40 | 243.00 | 236.60 | 241.00 | 241.00 | 0.67% | 790,794 |
| Oct 23, 2026 | 229.80 | 239.40 | 229.80 | 239.40 | 239.40 | 2.05% | 708,836 |
| Oct 22, 2026 | 239.00 | 239.00 | 231.80 | 234.60 | 234.60 | 0.26% | 1,743,005 |
| Oct 21, 2026 | 237.60 | 237.60 | 232.40 | 234.00 | 234.00 | -1.52% | 2,422,308 |
| Oct 20, 2026 | 237.00 | 239.50 | 231.80 | 237.60 | 237.60 | 0.34% | 990,064 |
| Oct 19, 2026 | 225.00 | 236.80 | 224.50 | 236.80 | 236.80 | 6.76% | 3,614,063 |
| Oct 16, 2026 | 224.40 | 226.40 | 219.80 | 221.80 | 221.80 | -0.89% | 2,178,829 |
| Oct 15, 2026 | 213.00 | 224.00 | 209.80 | 223.80 | 223.80 | 4.78% | 1,976,904 |
| Oct 14, 2026 | 213.20 | 214.80 | 202.00 | 213.60 | 213.60 | 0.85% | 629,338 |
| Oct 13, 2026 | 214.80 | 214.80 | 205.40 | 211.80 | 211.80 | 0.38% | 512,301 |
| Oct 12, 2026 | 214.60 | 214.60 | 203.40 | 211.00 | 211.00 | -0.28% | 715,534 |
| Oct 9, 2026 | 213.40 | 214.80 | 208.80 | 211.60 | 211.60 | 1.54% | 334,222 |
| Oct 8, 2026 | 208.00 | 211.00 | 201.60 | 208.40 | 208.40 | 0.19% | 730,465 |
| Oct 7, 2026 | 200.00 | 210.60 | 200.00 | 208.00 | 208.00 | 1.07% | 646,872 |
| Oct 6, 2026 | 205.80 | 210.60 | 202.20 | 205.80 | 205.80 | -0.19% | 544,516 |
| Oct 5, 2026 | 208.20 | 212.60 | 205.60 | 206.20 | 206.20 | -2.74% | 481,104 |
| Oct 2, 2026 | 211.20 | 215.80 | 210.00 | 212.00 | 212.00 | -0.56% | 726,213 |
| Oct 1, 2026 | 208.20 | 217.80 | 208.20 | 213.20 | 213.20 | -2.11% | 656,640 |
| Sep 30, 2026 | 214.00 | 220.00 | 212.20 | 217.80 | 217.80 | 1.87% | 1,951,950 |
| Sep 29, 2026 | 212.60 | 215.40 | 211.00 | 213.80 | 213.80 | 0.94% | 484,261 |
| Sep 28, 2026 | 208.80 | 216.80 | 208.80 | 211.80 | 211.80 | 0.28% | 585,911 |
| Sep 25, 2026 | 206.40 | 213.00 | 206.40 | 211.20 | 211.20 | 2.03% | 1,450,338 |
| Sep 24, 2026 | 217.00 | 217.00 | 206.60 | 207.00 | 207.00 | -1.15% | 549,140 |
| Sep 23, 2026 | 217.00 | 217.00 | 208.80 | 209.40 | 209.40 | -2.88% | 4,266,168 |
| Sep 22, 2026 | 205.40 | 216.60 | 205.40 | 215.60 | 215.60 | 1.99% | 985,253 |
| Sep 21, 2026 | 204.00 | 212.80 | 204.00 | 211.40 | 211.40 | 3.02% | 508,249 |
| Sep 18, 2026 | 210.60 | 213.80 | 205.20 | 205.20 | 205.20 | -4.02% | 2,213,714 |
| Sep 17, 2026 | 210.80 | 216.80 | 210.40 | 213.80 | 213.80 | 1.42% | 965,379 |
| Sep 16, 2026 | 210.20 | 211.40 | 205.00 | 210.80 | 210.80 | 1.35% | 1,274,694 |
| Sep 15, 2026 | 209.20 | 214.80 | 207.60 | 208.00 | 208.00 | -0.86% | 583,942 |
| Sep 14, 2026 | 208.60 | 212.30 | 206.00 | 209.80 | 209.80 | 0.58% | 922,596 |
| Sep 11, 2026 | 205.00 | 209.40 | 204.40 | 208.60 | 208.60 | 1.46% | 1,612,991 |
| Sep 10, 2026 | 205.80 | 211.00 | 202.40 | 205.60 | 205.60 | 0.39% | 865,279 |
| Sep 9, 2026 | 207.20 | 208.80 | 204.80 | 204.80 | 204.80 | -1.16% | 1,132,828 |
| Sep 8, 2026 | 217.00 | 217.00 | 206.40 | 207.20 | 207.20 | -3.54% | 796,435 |
| Sep 7, 2026 | 217.00 | 217.00 | 205.20 | 214.80 | 214.80 | -0.46% | 737,917 |
| Sep 4, 2026 | 210.80 | 215.80 | 210.80 | 215.80 | 215.80 | 2.27% | 1,058,042 |
| Sep 3, 2026 | 212.20 | 215.70 | 205.60 | 211.00 | 211.00 | 0.38% | 695,784 |
| Sep 2, 2026 | 210.00 | 216.40 | 208.40 | 210.20 | 210.20 | -1.13% | 859,754 |