Pets at Home Group Plc (LON:PETS)
London · Delayed Price · Currency is GBP · Price in GBX 197.00
+2.90 (1.49%)
Jul 24, 2026, 4:48 PM GMT
Pets at Home Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 194.10 | 198.70 | 191.10 | 197.00 | 197.00 | 1.49% | 607,405 |
| Jul 23, 2026 | 190.00 | 197.20 | 190.00 | 194.10 | 194.10 | -1.92% | 657,628 |
| 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 |
| Jun 25, 2026 | 180.00 | 182.10 | 173.90 | 180.40 | 180.40 | 1.06% | 1,122,856 |
| Jun 24, 2026 | 171.00 | 179.20 | 170.20 | 178.50 | 178.50 | 3.84% | 1,481,359 |
| Jun 23, 2026 | 168.20 | 173.90 | 167.20 | 171.90 | 171.90 | -0.06% | 704,504 |
| Jun 22, 2026 | 174.00 | 174.00 | 168.00 | 172.00 | 172.00 | 0.64% | 1,140,489 |
| Jun 19, 2026 | 175.90 | 176.80 | 170.70 | 170.90 | 170.90 | -1.78% | 2,651,234 |
| Jun 18, 2026 | 175.50 | 180.80 | 171.90 | 174.00 | 174.00 | -1.53% | 1,193,979 |
| Jun 17, 2026 | 181.70 | 181.70 | 175.30 | 176.70 | 176.70 | -1.51% | 1,219,414 |
| Jun 16, 2026 | 181.20 | 189.50 | 179.20 | 179.40 | 179.40 | -1.64% | 538,862 |
| Jun 15, 2026 | 188.00 | 192.90 | 182.20 | 182.40 | 182.40 | -3.34% | 895,374 |
| Jun 12, 2026 | 196.00 | 196.00 | 187.60 | 188.70 | 188.70 | 0.27% | 522,365 |
| Jun 11, 2026 | 185.20 | 191.40 | 182.90 | 188.20 | 188.20 | 0.80% | 4,617,812 |
| Jun 10, 2026 | 180.00 | 186.70 | 180.00 | 186.70 | 186.70 | 1.85% | 924,216 |
| Jun 9, 2026 | 186.00 | 186.60 | 180.50 | 183.30 | 183.30 | 0.60% | 612,249 |
| Jun 8, 2026 | 188.00 | 188.00 | 180.30 | 182.20 | 182.20 | -0.65% | 3,542,932 |
| Jun 5, 2026 | 181.30 | 189.30 | 180.10 | 183.40 | 183.40 | -1.29% | 819,606 |
| Jun 4, 2026 | 184.00 | 187.30 | 180.10 | 185.80 | 185.80 | 1.36% | 921,598 |
| Jun 3, 2026 | 188.60 | 195.80 | 185.70 | 186.00 | 183.30 | -2.87% | 746,193 |
| Jun 2, 2026 | 192.90 | 196.30 | 187.80 | 191.50 | 188.72 | -0.83% | 1,106,392 |
| Jun 1, 2026 | 193.00 | 196.50 | 191.70 | 193.10 | 190.30 | 0.47% | 1,712,892 |
| May 29, 2026 | 192.70 | 193.80 | 187.40 | 192.20 | 189.41 | 0.31% | 13,021,810 |
| May 28, 2026 | 197.90 | 199.20 | 190.00 | 191.60 | 188.82 | -2.84% | 1,433,707 |
| May 27, 2026 | 181.40 | 201.00 | 173.00 | 197.20 | 194.34 | 6.48% | 5,551,284 |
| May 26, 2026 | 185.40 | 188.30 | 184.30 | 185.20 | 182.51 | 0.11% | 1,397,710 |
| May 22, 2026 | 180.00 | 186.90 | 180.00 | 185.00 | 182.32 | 0.82% | 730,113 |
| May 21, 2026 | 183.50 | 184.50 | 181.50 | 183.50 | 180.84 | - | 606,256 |
| May 20, 2026 | 181.20 | 184.40 | 176.60 | 183.50 | 180.84 | 1.16% | 553,348 |
| May 19, 2026 | 179.00 | 182.80 | 178.30 | 181.40 | 178.77 | 1.34% | 595,288 |
| May 18, 2026 | 176.00 | 180.10 | 175.00 | 179.00 | 176.40 | 0.90% | 436,034 |
| May 15, 2026 | 176.00 | 180.40 | 175.60 | 177.40 | 174.83 | -1.66% | 554,737 |