Pets at Home Group Plc (PAHGF)
OTCMKTS
· Delayed Price · Currency is USD
3.820
0.00 (0.00%)
Jun 11, 2025, 8:00 PM EDT
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | 611 |
| Jun 12, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jun 11, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jun 10, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jun 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 2.96% | 611 |
| Jun 6, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -4.38% | 615 |
| Jun 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | - | - |
| Jun 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | - | - |
| Jun 3, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | - | - |
| Jun 2, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | - | - |
| May 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | - | 4,355 |
| May 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.77 | - | - |
| May 28, 2025 | 3.80 | 3.88 | 3.63 | 3.88 | 3.77 | 1.84% | 1,573 |
| May 27, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.70 | - | - |
| May 23, 2025 | 3.81 | 3.81 | 3.81 | 3.81 | 3.70 | 1.06% | 521 |
| May 22, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.66 | 2.45% | 2,325 |
| May 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | - | - |
| May 20, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | - | - |
| May 19, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | - | - |
| May 16, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | 1.66% | 4,140 |
| May 15, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| May 14, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| May 13, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| May 12, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| May 9, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| May 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| May 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| May 6, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| May 5, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| May 2, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| May 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 17.92% | 4,907 |
| Apr 30, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | 203 |
| Apr 29, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 28, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | 20,121 |
| Apr 21, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 16, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 15, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | 7,073 |
| Apr 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 9, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | 3,620 |
| Apr 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 7, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | - | - |
| Apr 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 2.98 | -4.66% | 579 |
| Apr 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.13 | 3.54% | 7,758 |