Pets at Home Group Plc (PAHGF)
OTCMKTS · Delayed Price · Currency is USD
3.050
-0.070 (-2.30%)
Oct 2, 2025, 8:00 PM EDT
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 2, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | - | - |
| Oct 1, 2025 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 23.48% | 1,622 |
| Sep 30, 2025 | 2.47 | 2.47 | 2.47 | 2.47 | 2.47 | - | 4,679 |
| 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 23, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 738 |
| Sep 22, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Sep 19, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -30.09% | 213 |
| Sep 18, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | - |
| 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 15, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | - | 4,838 |
| 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 | - | - |