Pets at Home Group Plc (LON:PETS)
London · Delayed Price · Currency is GBP · Price in GBX 215.80
+4.80 (2.27%)
Sep 4, 2026, 4:56 PM GMT
Pets at Home Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 210.80 | 215.80 | 210.80 | 215.80 | 215.80 | 2.27% | 1,058,042 |
| Sep 3, 2026 | 212.20 | 215.68 | 205.60 | 211.00 | 211.00 | 0.38% | 695,217 |
| Sep 2, 2026 | 210.00 | 212.60 | 208.40 | 210.20 | 210.20 | -1.13% | 859,749 |
| Sep 1, 2026 | 216.00 | 219.40 | 212.60 | 212.60 | 212.60 | -2.74% | 1,190,319 |
| Aug 28, 2026 | 213.00 | 218.60 | 212.40 | 218.60 | 218.60 | 2.63% | 1,517,864 |
| Aug 27, 2026 | 220.00 | 220.00 | 213.00 | 213.00 | 213.00 | -1.39% | 867,563 |
| Aug 26, 2026 | 218.00 | 219.60 | 215.50 | 216.00 | 216.00 | -0.28% | 915,729 |
| Aug 25, 2026 | 214.80 | 218.40 | 214.00 | 216.60 | 216.60 | 0.74% | 718,761 |
| Aug 24, 2026 | 211.20 | 215.80 | 211.20 | 215.00 | 215.00 | 1.03% | 765,528 |
| Aug 21, 2026 | 217.00 | 217.80 | 210.20 | 212.80 | 212.80 | -1.39% | 2,013,724 |
| Aug 20, 2026 | 214.00 | 217.00 | 213.40 | 215.80 | 215.80 | 0.47% | 568,178 |
| Aug 19, 2026 | 218.00 | 218.00 | 210.80 | 214.80 | 214.80 | 1.32% | 499,235 |
| Aug 18, 2026 | 208.40 | 213.80 | 208.40 | 212.00 | 212.00 | 0.76% | 637,607 |
| Aug 17, 2026 | 205.00 | 216.10 | 205.00 | 210.40 | 210.40 | -2.14% | 584,730 |
| Aug 14, 2026 | 214.20 | 216.20 | 208.20 | 215.00 | 215.00 | 0.84% | 572,603 |
| Aug 13, 2026 | 210.00 | 213.80 | 210.00 | 213.20 | 213.20 | 1.72% | 474,632 |
| Aug 12, 2026 | 213.00 | 213.00 | 205.80 | 209.60 | 209.60 | 0.58% | 562,178 |
| Aug 11, 2026 | 216.00 | 216.00 | 206.40 | 208.40 | 208.40 | -0.29% | 497,586 |
| Aug 10, 2026 | 212.00 | 212.60 | 209.00 | 209.00 | 209.00 | -1.32% | 448,309 |
| Aug 7, 2026 | 203.80 | 213.00 | 203.80 | 211.80 | 211.80 | -0.47% | 964,792 |
| Aug 6, 2026 | 213.00 | 217.00 | 212.00 | 212.80 | 212.80 | -0.19% | 464,009 |
| Aug 5, 2026 | 209.00 | 214.80 | 209.00 | 213.20 | 213.20 | 0.57% | 534,473 |
| Aug 4, 2026 | 218.00 | 219.80 | 210.40 | 212.00 | 212.00 | -1.03% | 539,015 |
| Aug 3, 2026 | 212.00 | 217.40 | 207.20 | 214.20 | 214.20 | 1.71% | 573,293 |
| Jul 31, 2026 | 217.00 | 217.00 | 209.00 | 210.60 | 210.60 | -1.50% | 792,726 |
| Jul 30, 2026 | 206.40 | 218.50 | 205.40 | 213.80 | 213.80 | 2.39% | 2,193,777 |
| Jul 29, 2026 | 207.40 | 208.80 | 202.00 | 208.80 | 208.80 | 1.36% | 802,735 |
| Jul 28, 2026 | 200.60 | 207.60 | 196.50 | 206.00 | 206.00 | 2.79% | 922,902 |
| Jul 27, 2026 | 200.00 | 201.00 | 197.20 | 200.40 | 200.40 | 1.73% | 793,579 |
| Jul 24, 2026 | 194.10 | 198.70 | 191.10 | 197.00 | 197.00 | 1.49% | 607,405 |
| Jul 23, 2026 | 190.00 | 199.40 | 190.00 | 194.10 | 194.10 | -1.92% | 657,611 |
| Jul 22, 2026 | 197.10 | 200.00 | 191.20 | 197.90 | 197.90 | -0.30% | 915,800 |
| Jul 21, 2026 | 195.90 | 199.30 | 193.70 | 198.50 | 198.50 | - | 853,043 |
| Jul 20, 2026 | 197.40 | 200.20 | 195.90 | 198.50 | 198.50 | 0.25% | 655,452 |
| Jul 17, 2026 | 197.10 | 200.00 | 194.70 | 198.00 | 198.00 | -0.10% | 977,621 |
| Jul 16, 2026 | 196.00 | 198.20 | 190.10 | 198.20 | 198.20 | 1.33% | 1,126,856 |
| Jul 15, 2026 | 192.60 | 196.00 | 190.00 | 195.60 | 195.60 | 2.09% | 664,921 |
| Jul 14, 2026 | 194.00 | 194.00 | 189.80 | 191.60 | 191.60 | -0.42% | 569,250 |
| Jul 13, 2026 | 193.00 | 193.00 | 185.10 | 192.40 | 192.40 | 1.32% | 798,629 |
| Jul 10, 2026 | 183.00 | 191.30 | 183.00 | 189.90 | 189.90 | 0.90% | 3,725,339 |
| Jul 9, 2026 | 187.00 | 189.10 | 183.00 | 188.20 | 188.20 | 2.90% | 671,892 |
| Jul 8, 2026 | 187.00 | 187.00 | 178.50 | 182.90 | 182.90 | -0.38% | 801,833 |
| Jul 7, 2026 | 174.60 | 186.80 | 174.60 | 183.60 | 183.60 | 0.16% | 910,672 |
| Jul 6, 2026 | 185.00 | 186.00 | 179.70 | 183.30 | 183.30 | 0.05% | 839,708 |
| Jul 3, 2026 | 182.20 | 184.10 | 180.30 | 183.20 | 183.20 | 0.60% | 625,127 |
| Jul 2, 2026 | 175.00 | 182.10 | 175.00 | 182.10 | 182.10 | 1.28% | 1,401,675 |
| Jul 1, 2026 | 175.00 | 179.90 | 175.00 | 179.80 | 179.80 | 1.35% | 875,056 |
| Jun 30, 2026 | 177.00 | 181.40 | 175.10 | 177.40 | 177.40 | -0.17% | 1,725,183 |
| Jun 29, 2026 | 175.00 | 181.10 | 175.00 | 177.70 | 177.70 | -1.22% | 893,607 |
| Jun 26, 2026 | 186.00 | 186.00 | 175.00 | 179.90 | 179.90 | -0.28% | 967,893 |