Pets at Home Group Plc (PAHGF)
OTCMKTS · Delayed Price · Currency is USD
2.670
-0.350 (-11.59%)
Feb 11, 2026, 9:30 AM EST
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | - | - | 1,735 |
| Feb 9, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -11.59% | 2,861 |
| Feb 2, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 15.05% | 100 |
| Jan 23, 2026 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | -9.79% | 24,808 |
| Jan 22, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | 24.36% | 558 |
| Jan 21, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -12.00% | 1,499 |
| Jan 16, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -10.17% | 8,265 |
| Jan 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.34% | 6,347 |
| Jan 9, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 0.68% | 482 |
| Jan 8, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.38% | 7,747 |
| Jan 7, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 1.40% | 3,084 |
| Dec 29, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -6.56% | 400 |
| Dec 26, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 17.31% | 1,050 |
| Dec 18, 2025 | 2.99 | 2.99 | 2.60 | 2.60 | 2.60 | -1.89% | 5,425 |
| Dec 16, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 8.16% | 14,522 |
| Dec 10, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -20.45% | 883 |
| Dec 4, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 14.93% | 9,387 |
| Nov 25, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | 6.35% | 21,547 |
| Nov 24, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -6.32% | 35,518 |
| Nov 21, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -6.92% | 31,990 |
| Nov 19, 2025 | 2.50 | 2.89 | 2.50 | 2.89 | 2.89 | -2.03% | 14,084 |
| Nov 12, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 15.23% | 261 |
| Nov 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -15.79% | 258 |
| Oct 31, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -5.00% | 5,064 |
| Oct 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.54% | 840 |
| Oct 24, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 2.20% | 1,208 |
| Oct 22, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.95% | 232 |
| Oct 8, 2025 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.66% | 230 |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 23.48% | 1,622 |
| Sep 29, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | -17.67% | 3,318 |
| Sep 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.81% | 3,954 |
| Sep 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.37% | 6,083 |
| Sep 24, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 20.08% | 4,906 |
| Sep 19, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -30.09% | 213 |
| Sep 17, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 12.69% | 2,831 |
| Sep 16, 2025 | 3.11 | 3.15 | 2.98 | 3.10 | 3.10 | 10.21% | 19,500 |
| Sep 10, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | -16.86% | 2,015 |
| 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 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 27, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 5.68% | 19,174 |
| 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 18, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | 4,104 |