Pets at Home Group Plc (LON:PETS)
London · Delayed Price · Currency is GBP · Price in GBX 185.20
+0.20 (0.11%)
May 26, 2026, 4:43 PM GMT
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 185.40 | 187.70 | 184.30 | 185.20 | 185.20 | 0.11% | 1,439,966 |
| May 22, 2026 | 180.00 | 185.70 | 180.00 | 185.00 | 185.00 | 0.82% | 730,122 |
| May 21, 2026 | 183.50 | 184.20 | 181.50 | 183.50 | 183.50 | - | 606,270 |
| May 20, 2026 | 181.20 | 184.40 | 176.60 | 183.50 | 183.50 | 1.16% | 553,348 |
| May 19, 2026 | 179.00 | 182.80 | 178.30 | 181.40 | 181.40 | 1.34% | 594,731 |
| May 18, 2026 | 176.00 | 179.70 | 175.10 | 179.00 | 179.00 | 0.90% | 436,044 |
| May 15, 2026 | 176.00 | 180.40 | 175.60 | 177.40 | 177.40 | -1.66% | 554,737 |
| May 14, 2026 | 181.70 | 181.70 | 176.40 | 180.40 | 180.40 | 1.98% | 333,943 |
| May 13, 2026 | 183.00 | 183.00 | 174.10 | 176.90 | 176.90 | 0.28% | 1,123,643 |
| May 12, 2026 | 182.90 | 182.90 | 176.00 | 176.40 | 176.40 | -1.73% | 603,343 |
| May 11, 2026 | 184.00 | 184.00 | 179.50 | 179.50 | 179.50 | -2.02% | 553,768 |
| May 8, 2026 | 185.00 | 186.77 | 181.80 | 183.20 | 183.20 | -0.87% | 336,173 |
| May 7, 2026 | 186.50 | 188.00 | 184.00 | 184.80 | 184.80 | -0.54% | 1,127,114 |
| May 6, 2026 | 178.00 | 186.60 | 178.00 | 185.80 | 185.80 | 2.82% | 529,070 |
| May 5, 2026 | 183.00 | 185.50 | 179.90 | 180.70 | 180.70 | -1.63% | 621,459 |
| May 1, 2026 | 178.00 | 188.85 | 178.00 | 183.70 | 183.70 | 2.06% | 283,316 |
| Apr 30, 2026 | 177.50 | 181.63 | 177.40 | 180.00 | 180.00 | 0.45% | 955,671 |
| Apr 29, 2026 | 180.10 | 185.67 | 178.40 | 179.20 | 179.20 | -2.02% | 1,518,280 |
| Apr 28, 2026 | 184.90 | 186.30 | 181.90 | 182.90 | 182.90 | -1.40% | 547,316 |
| Apr 27, 2026 | 181.40 | 189.60 | 181.40 | 185.50 | 185.50 | 0.38% | 1,623,650 |
| Apr 24, 2026 | 188.30 | 188.40 | 182.60 | 184.80 | 184.80 | -1.81% | 1,073,119 |
| Apr 23, 2026 | 191.70 | 192.50 | 188.10 | 188.20 | 188.20 | -1.72% | 898,376 |
| Apr 22, 2026 | 192.00 | 192.70 | 190.00 | 191.50 | 191.50 | -0.31% | 763,492 |
| Apr 21, 2026 | 194.40 | 195.00 | 191.20 | 192.10 | 192.10 | 0.16% | 366,849 |
| Apr 20, 2026 | 192.70 | 194.20 | 190.70 | 191.80 | 191.80 | -1.18% | 639,961 |
| Apr 17, 2026 | 191.60 | 195.10 | 189.50 | 194.10 | 194.10 | 1.62% | 963,321 |
| Apr 16, 2026 | 191.00 | 193.50 | 187.00 | 191.00 | 191.00 | 1.11% | 874,733 |
| Apr 15, 2026 | 187.90 | 191.70 | 186.20 | 188.90 | 188.90 | 0.21% | 775,939 |
| Apr 14, 2026 | 191.10 | 192.00 | 184.50 | 188.50 | 188.50 | 2.06% | 1,832,820 |
| Apr 13, 2026 | 195.70 | 195.70 | 183.00 | 184.70 | 184.70 | -2.02% | 580,873 |
| Apr 10, 2026 | 188.00 | 190.00 | 186.10 | 188.50 | 188.50 | 1.34% | 3,793,934 |
| Apr 9, 2026 | 189.40 | 189.40 | 183.60 | 186.00 | 186.00 | -0.96% | 776,648 |
| Apr 8, 2026 | 189.40 | 192.20 | 181.80 | 187.80 | 187.80 | 3.93% | 1,298,168 |
| Apr 7, 2026 | 181.00 | 187.80 | 179.40 | 180.70 | 180.70 | -2.22% | 832,246 |
| Apr 2, 2026 | 181.70 | 185.28 | 180.60 | 184.80 | 184.80 | 0.54% | 627,759 |
| Apr 1, 2026 | 184.00 | 186.70 | 182.20 | 183.80 | 183.80 | 1.43% | 1,218,898 |
| Mar 31, 2026 | 184.20 | 188.90 | 178.40 | 181.20 | 181.20 | 1.57% | 2,311,896 |
| Mar 30, 2026 | 176.00 | 178.40 | 173.70 | 178.40 | 178.40 | 1.13% | 1,439,997 |
| Mar 27, 2026 | 181.90 | 182.00 | 175.60 | 176.40 | 176.40 | -2.49% | 653,427 |
| Mar 26, 2026 | 179.40 | 182.00 | 177.60 | 180.90 | 180.90 | 0.72% | 772,930 |
| Mar 25, 2026 | 184.00 | 184.00 | 177.90 | 179.60 | 179.60 | -0.50% | 998,518 |
| Mar 24, 2026 | 181.20 | 184.10 | 179.20 | 180.50 | 180.50 | 0.17% | 878,494 |
| Mar 23, 2026 | 178.50 | 183.80 | 172.70 | 180.20 | 180.20 | -0.77% | 912,608 |
| Mar 20, 2026 | 183.00 | 187.10 | 180.60 | 181.60 | 181.60 | -1.52% | 4,091,371 |
| Mar 19, 2026 | 187.70 | 191.90 | 183.90 | 184.40 | 184.40 | -2.95% | 811,142 |
| Mar 18, 2026 | 190.00 | 198.00 | 188.40 | 190.00 | 190.00 | -0.52% | 452,111 |
| Mar 17, 2026 | 190.00 | 194.30 | 187.63 | 191.00 | 191.00 | 0.47% | 1,019,301 |
| Mar 16, 2026 | 198.10 | 198.10 | 190.10 | 190.10 | 190.10 | -1.40% | 366,256 |
| Mar 13, 2026 | 191.50 | 195.10 | 189.50 | 192.80 | 192.80 | -0.62% | 849,665 |
| Mar 12, 2026 | 191.50 | 195.80 | 191.50 | 194.00 | 194.00 | -0.10% | 936,596 |