Pets at Home Group Plc (PAHGF)
OTCMKTS
· Delayed Price · Currency is USD
3.370
+0.430 (14.63%)
Mar 11, 2025, 4:00 PM EST
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 10, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 7, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 5, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | - |
| Feb 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.60% | 100 |
| Feb 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 31, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 30, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 29, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 28, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 23, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 22, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 16, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 15, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 14, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | 73,340 |
| Jan 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 8, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 7, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 6, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 3, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 2, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 31, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 30, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 27, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 26, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Dec 24, 2024 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |