Pets at Home Group Plc (PAHGF)
OTCMKTS · Delayed Price · Currency is USD
2.810
0.00 (0.00%)
Sep 10, 2025, 8:00 PM EDT
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 4,400 |
| Sep 11, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 684 |
| Sep 10, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -16.86% | 2,015 |
| Sep 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | - | - |
| Sep 8, 2025 | 3.00 | 3.38 | 3.00 | 3.38 | 3.38 | 18.60% | 1,864 |
| Sep 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -12.58% | 9,066 |
| Sep 4, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | - |
| Sep 2, 2025 | 2.93 | 3.26 | 2.93 | 3.26 | 3.26 | 16.43% | 42,203 |
| Aug 29, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -16.42% | 250 |
| Aug 28, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Aug 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 5.68% | 19,174 |
| Aug 26, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 25, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | - |
| Aug 22, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | - | 8,000 |
| Aug 21, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | -0.31% | 3,000 |
| Aug 20, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 11.97% | 5,000 |
| Aug 19, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | 3,456 |
| Aug 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | 4,104 |
| Aug 15, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | - | - |
| Aug 14, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -5.05% | 175 |
| Aug 13, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 12, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 11, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 8, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 7, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Aug 6, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 12,000 |
| Aug 5, 2025 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 1,570 |
| Aug 4, 2025 | 2.98 | 2.98 | 2.97 | 2.97 | 2.97 | 4.21% | 4,430 |
| Aug 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 453 |
| Jul 31, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -21.49% | 494 |
| Jul 30, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 9,498 |
| Jul 29, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Jul 28, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Jul 25, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Jul 24, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Jul 23, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Jul 22, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | 2,581 |
| Jul 21, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Jul 18, 2025 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 11.73% | 50,632 |
| Jul 17, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Jul 15, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 6.88% | 57,413 |
| Jul 14, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jul 11, 2025 | 3.30 | 3.30 | 3.04 | 3.04 | 3.04 | -5.30% | 51,171 |
| Jul 10, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jul 9, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jul 8, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jul 7, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |
| Jul 3, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | - |