Pets at Home Group Plc (PAHGF)
OTCMKTS
· Delayed Price · Currency is USD
3.070
0.00 (0.00%)
Apr 25, 2025, 4:00 PM EDT
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 24, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 23, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 22, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 20,121 |
| Apr 21, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 17, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 16, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 15, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 14, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 11, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 7,073 |
| Apr 10, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 9, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | 3,620 |
| Apr 8, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 7, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | - | - |
| Apr 4, 2025 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -4.66% | 579 |
| Apr 3, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 3.54% | 7,758 |
| Apr 2, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 4.36% | 1,158 |
| Apr 1, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -4.49% | 1,981 |
| Mar 31, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -4.00% | 863 |
| Mar 28, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 27, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Mar 26, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.69% | 690 |
| Mar 25, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.30% | 366 |
| Mar 24, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Mar 21, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Mar 20, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 15,000 |
| Mar 19, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Mar 18, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 0.30% | 5,838 |
| Mar 17, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 14, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 13, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Mar 12, 2025 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.48% | 1,542 |
| Mar 11, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.20% | 856 |
| Mar 7, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | - |
| Mar 6, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | - | 4,400 |
| Mar 5, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 14.43% | 4,944 |
| Mar 4, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -12.08% | 17,583 |
| Mar 3, 2025 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | 2.80% | 7,793 |
| Feb 28, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Feb 27, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -6.94% | 7,892 |
| Feb 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 9.84% | 29,634 |
| Feb 25, 2025 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 1.29% | 12,612 |
| Feb 24, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | - | - |
| Feb 21, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 2.98% | 10,275 |
| Feb 20, 2025 | 2.94 | 3.02 | 2.94 | 3.02 | 3.02 | 3.07% | 55,397 |
| Feb 19, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 1.38% | 6,489 |
| Feb 18, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | - | - |
| Feb 14, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | 4.33% | 855 |
| Feb 13, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | - | - |
| Feb 12, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -1.07% | 1,000 |