Pets at Home Group Plc (LON:PETS)
London · Delayed Price · Currency is GBP · Price in GBX 182.40
-6.30 (-3.34%)
Jun 15, 2026, 4:48 PM GMT
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 181.70 | 181.70 | 176.40 | 180.40 | 177.78 | 1.98% | 333,943 |
| May 13, 2026 | 183.00 | 183.00 | 174.10 | 176.90 | 174.33 | 0.28% | 1,123,643 |
| May 12, 2026 | 182.90 | 182.90 | 176.00 | 176.40 | 173.84 | -1.73% | 603,343 |
| May 11, 2026 | 184.00 | 184.00 | 179.50 | 179.50 | 176.89 | -2.02% | 553,768 |
| May 8, 2026 | 185.00 | 186.80 | 181.80 | 183.20 | 180.54 | -0.87% | 336,173 |
| May 7, 2026 | 186.50 | 188.00 | 184.00 | 184.80 | 182.12 | -0.54% | 1,127,114 |
| May 6, 2026 | 178.00 | 186.60 | 178.00 | 185.80 | 183.10 | 2.82% | 529,070 |
| May 5, 2026 | 183.00 | 185.50 | 179.90 | 180.70 | 178.08 | -1.63% | 621,459 |
| May 1, 2026 | 178.00 | 188.90 | 178.00 | 183.70 | 181.03 | 2.06% | 283,316 |
| Apr 30, 2026 | 177.50 | 181.60 | 177.40 | 180.00 | 177.39 | 0.45% | 955,671 |
| Apr 29, 2026 | 180.10 | 185.70 | 178.40 | 179.20 | 176.60 | -2.02% | 1,518,280 |
| Apr 28, 2026 | 184.90 | 186.30 | 181.90 | 182.90 | 180.25 | -1.40% | 547,316 |
| Apr 27, 2026 | 181.40 | 189.60 | 181.40 | 185.50 | 182.81 | 0.38% | 1,623,650 |
| Apr 24, 2026 | 188.30 | 188.40 | 182.60 | 184.80 | 182.12 | -1.81% | 1,073,119 |
| Apr 23, 2026 | 191.70 | 192.50 | 188.10 | 188.20 | 185.47 | -1.72% | 898,376 |
| Apr 22, 2026 | 192.00 | 192.70 | 190.00 | 191.50 | 188.72 | -0.31% | 763,492 |
| Apr 21, 2026 | 194.40 | 195.00 | 191.20 | 192.10 | 189.31 | 0.16% | 366,849 |
| Apr 20, 2026 | 192.70 | 194.20 | 190.70 | 191.80 | 189.02 | -1.18% | 639,961 |
| Apr 17, 2026 | 191.60 | 195.10 | 189.50 | 194.10 | 191.28 | 1.62% | 963,321 |
| Apr 16, 2026 | 191.00 | 193.50 | 187.00 | 191.00 | 188.23 | 1.11% | 874,733 |
| Apr 15, 2026 | 187.90 | 191.70 | 186.20 | 188.90 | 186.16 | 0.21% | 775,939 |
| Apr 14, 2026 | 191.10 | 192.00 | 184.50 | 188.50 | 185.76 | 2.06% | 1,832,820 |
| Apr 13, 2026 | 195.70 | 195.70 | 183.00 | 184.70 | 182.02 | -2.02% | 580,873 |
| Apr 10, 2026 | 188.00 | 190.00 | 186.10 | 188.50 | 185.76 | 1.34% | 3,793,934 |
| Apr 9, 2026 | 189.40 | 189.40 | 183.60 | 186.00 | 183.30 | -0.96% | 776,648 |
| Apr 8, 2026 | 189.40 | 192.20 | 181.80 | 187.80 | 185.07 | 3.93% | 1,298,168 |
| Apr 7, 2026 | 181.00 | 187.80 | 179.40 | 180.70 | 178.08 | -2.22% | 832,246 |
| Apr 2, 2026 | 181.70 | 185.30 | 180.60 | 184.80 | 182.12 | 0.54% | 627,759 |
| Apr 1, 2026 | 184.00 | 186.70 | 182.20 | 183.80 | 181.13 | 1.43% | 1,218,898 |