Pets at Home Group Plc (LON:PETS)
London · Delayed Price · Currency is GBP · Price in GBX 233.80
+12.00 (5.41%)
Oct 19, 2026, 3:23 PM GMT
Pets at Home Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 225.00 | 236.00 | 225.00 | 233.80 | 233.80 | 5.41% | 2,944,272 |
| Oct 16, 2026 | 224.40 | 225.00 | 219.80 | 221.80 | 221.80 | -0.89% | 2,178,823 |
| Oct 15, 2026 | 213.00 | 224.00 | 213.00 | 223.80 | 223.80 | 4.78% | 1,976,904 |
| Oct 14, 2026 | 213.20 | 214.80 | 211.80 | 213.60 | 213.60 | 0.85% | 629,336 |
| Oct 13, 2026 | 214.80 | 214.80 | 205.40 | 211.80 | 211.80 | 0.38% | 512,301 |
| Oct 12, 2026 | 214.60 | 214.60 | 203.36 | 211.00 | 211.00 | -0.28% | 715,534 |
| Oct 9, 2026 | 213.40 | 214.60 | 210.60 | 211.60 | 211.60 | 1.54% | 334,221 |
| Oct 8, 2026 | 208.00 | 211.00 | 206.20 | 208.40 | 208.40 | 0.19% | 730,467 |
| Oct 7, 2026 | 200.00 | 210.60 | 200.00 | 208.00 | 208.00 | 1.07% | 646,872 |
| Oct 6, 2026 | 205.80 | 208.20 | 203.80 | 205.80 | 205.80 | -0.19% | 544,514 |
| 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 | 217.40 | 208.20 | 213.20 | 213.20 | -2.11% | 656,637 |
| Sep 30, 2026 | 214.00 | 220.00 | 212.20 | 217.80 | 217.80 | 1.87% | 1,951,950 |
| Sep 29, 2026 | 212.60 | 214.80 | 211.80 | 213.80 | 213.80 | 0.94% | 484,262 |
| Sep 28, 2026 | 208.80 | 216.60 | 208.80 | 211.80 | 211.80 | 0.28% | 585,910 |
| Sep 25, 2026 | 206.40 | 213.00 | 206.40 | 211.20 | 211.20 | 2.03% | 1,450,342 |
| Sep 24, 2026 | 217.00 | 217.00 | 206.80 | 207.00 | 207.00 | -1.15% | 549,141 |
| 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% | 985,252 |
| Sep 21, 2026 | 204.00 | 212.80 | 204.00 | 211.40 | 211.40 | 3.02% | 508,245 |
| Sep 18, 2026 | 210.60 | 212.80 | 205.20 | 205.20 | 205.20 | -4.02% | 2,184,808 |
| Sep 17, 2026 | 210.80 | 216.60 | 210.60 | 213.80 | 213.80 | 1.42% | 965,381 |
| Sep 16, 2026 | 210.20 | 211.00 | 205.00 | 210.80 | 210.80 | 1.35% | 1,274,689 |
| 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 | 204.44 | 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 | 208.60 | 204.80 | 204.80 | 204.80 | -1.16% | 932,828 |
| 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 | 215.68 | 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 |