Pets at Home Group Plc (LON:PETS)
London
· Delayed Price · Currency is GBP · Price in GBp 212.20
+3.00 (1.43%)
At close: Dec 5, 2025
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 209.80 | 213.00 | 209.80 | 212.20 | 212.20 | 1.43% | 613,170 |
| Dec 4, 2025 | 212.20 | 212.20 | 208.00 | 209.20 | 209.20 | -2.24% | 632,340 |
| Dec 3, 2025 | 215.60 | 217.80 | 211.60 | 214.00 | 209.30 | -0.74% | 1,195,043 |
| Dec 2, 2025 | 220.20 | 220.20 | 214.20 | 215.60 | 210.86 | -1.73% | 561,684 |
| Dec 1, 2025 | 223.40 | 223.40 | 217.00 | 219.40 | 214.58 | -0.99% | 628,139 |
| Nov 28, 2025 | 220.00 | 222.80 | 218.20 | 221.60 | 216.73 | 1.00% | 951,544 |
| Nov 27, 2025 | 217.80 | 220.60 | 215.43 | 219.40 | 214.58 | 1.01% | 887,252 |
| Nov 26, 2025 | 212.00 | 222.00 | 199.20 | 217.20 | 212.43 | 4.83% | 1,829,756 |
| Nov 25, 2025 | 205.20 | 207.60 | 202.00 | 207.20 | 202.65 | 2.07% | 979,422 |
| Nov 24, 2025 | 207.80 | 207.80 | 201.40 | 203.00 | 198.54 | -1.26% | 1,314,452 |
| Nov 21, 2025 | 197.80 | 207.00 | 194.70 | 205.60 | 201.08 | -0.39% | 973,944 |
| Nov 20, 2025 | 210.00 | 210.00 | 205.40 | 206.40 | 201.87 | 0.29% | 793,516 |
| Nov 19, 2025 | 203.40 | 208.60 | 202.40 | 205.80 | 201.28 | 1.08% | 755,747 |
| Nov 18, 2025 | 200.40 | 205.00 | 200.20 | 203.60 | 199.13 | 0.49% | 922,207 |
| Nov 17, 2025 | 203.00 | 207.92 | 202.60 | 202.60 | 198.15 | -0.78% | 695,985 |
| Nov 14, 2025 | 207.00 | 207.00 | 202.40 | 204.20 | 199.72 | -1.35% | 548,578 |
| Nov 13, 2025 | 207.00 | 212.00 | 204.80 | 207.00 | 202.45 | -0.48% | 688,352 |
| Nov 12, 2025 | 211.00 | 211.00 | 207.80 | 208.00 | 203.43 | -0.95% | 989,896 |
| Nov 11, 2025 | 209.00 | 211.00 | 206.77 | 210.00 | 205.39 | 0.57% | 750,358 |
| Nov 10, 2025 | 208.00 | 211.80 | 207.60 | 208.80 | 204.21 | -0.19% | 553,192 |
| Nov 7, 2025 | 209.80 | 211.80 | 208.60 | 209.20 | 204.61 | 0.10% | 404,617 |
| Nov 6, 2025 | 211.40 | 213.40 | 208.80 | 209.00 | 204.41 | -0.85% | 628,555 |
| Nov 5, 2025 | 211.60 | 211.80 | 208.40 | 210.80 | 206.17 | 0.38% | 597,658 |
| Nov 4, 2025 | 209.40 | 211.20 | 207.20 | 210.00 | 205.39 | -0.38% | 547,322 |
| Nov 3, 2025 | 212.00 | 214.40 | 208.60 | 210.80 | 206.17 | -1.59% | 544,206 |
| Oct 31, 2025 | 215.60 | 216.80 | 213.60 | 214.20 | 209.50 | -0.37% | 623,777 |
| Oct 30, 2025 | 216.40 | 216.80 | 213.40 | 215.00 | 210.28 | -0.92% | 664,920 |
| Oct 29, 2025 | 219.40 | 219.40 | 215.60 | 217.00 | 212.23 | -0.91% | 586,893 |
| Oct 28, 2025 | 219.60 | 220.60 | 218.00 | 219.00 | 214.19 | -0.27% | 834,054 |
| Oct 27, 2025 | 222.20 | 223.80 | 219.00 | 219.60 | 214.78 | -1.17% | 518,710 |
| Oct 24, 2025 | 225.20 | 225.20 | 220.40 | 222.20 | 217.32 | 0.18% | 810,689 |
| Oct 23, 2025 | 219.20 | 222.20 | 216.20 | 221.80 | 216.93 | 1.37% | 556,428 |
| Oct 22, 2025 | 216.60 | 219.40 | 214.60 | 218.80 | 213.99 | 1.30% | 1,090,255 |
| Oct 21, 2025 | 216.20 | 217.80 | 214.40 | 216.00 | 211.26 | 0.19% | 484,279 |
| Oct 20, 2025 | 215.20 | 217.20 | 212.20 | 215.60 | 210.86 | 0.47% | 668,996 |
| Oct 17, 2025 | 211.20 | 216.60 | 209.40 | 214.60 | 209.89 | -0.56% | 674,104 |
| Oct 16, 2025 | 219.00 | 222.20 | 215.80 | 215.80 | 211.06 | -1.64% | 811,006 |
| Oct 15, 2025 | 218.20 | 227.20 | 218.00 | 219.40 | 214.58 | 1.57% | 1,405,475 |
| Oct 14, 2025 | 211.80 | 216.80 | 210.60 | 216.00 | 211.26 | 1.31% | 683,624 |
| Oct 13, 2025 | 208.60 | 215.29 | 208.60 | 213.20 | 208.52 | 2.50% | 784,694 |
| Oct 10, 2025 | 206.40 | 210.00 | 204.80 | 208.00 | 203.43 | 1.56% | 1,270,700 |
| Oct 9, 2025 | 205.60 | 207.40 | 202.80 | 204.80 | 200.30 | -0.49% | 393,742 |
| Oct 8, 2025 | 206.00 | 206.60 | 203.60 | 205.80 | 201.28 | 0.39% | 1,187,737 |
| Oct 7, 2025 | 203.60 | 206.40 | 201.00 | 205.00 | 200.50 | 0.39% | 1,125,868 |
| Oct 6, 2025 | 215.00 | 215.00 | 201.40 | 204.20 | 199.72 | -1.73% | 737,462 |
| Oct 3, 2025 | 207.00 | 211.80 | 204.40 | 207.80 | 203.24 | 0.10% | 564,380 |
| Oct 2, 2025 | 208.60 | 213.40 | 206.00 | 207.60 | 203.04 | -0.48% | 742,601 |
| Oct 1, 2025 | 203.00 | 210.00 | 202.60 | 208.60 | 204.02 | 1.86% | 1,341,845 |
| Sep 30, 2025 | 202.00 | 204.82 | 195.40 | 204.80 | 200.30 | 1.69% | 2,334,677 |
| Sep 29, 2025 | 203.20 | 208.00 | 200.00 | 201.40 | 196.98 | -0.89% | 1,007,126 |
| Sep 26, 2025 | 199.20 | 204.60 | 199.20 | 203.20 | 198.74 | 0.89% | 719,623 |
| Sep 25, 2025 | 199.00 | 203.00 | 198.00 | 201.40 | 196.98 | -0.20% | 1,754,456 |
| Sep 24, 2025 | 200.00 | 204.80 | 199.50 | 201.80 | 197.37 | -0.10% | 635,302 |
| Sep 23, 2025 | 200.00 | 203.60 | 198.20 | 202.00 | 197.56 | 1.81% | 1,529,412 |
| Sep 22, 2025 | 193.90 | 200.20 | 192.00 | 198.40 | 194.04 | 2.90% | 2,087,654 |
| Sep 19, 2025 | 193.00 | 197.73 | 191.60 | 192.80 | 188.57 | -0.10% | 4,255,253 |
| Sep 18, 2025 | 230.20 | 230.20 | 175.50 | 193.00 | 188.76 | -15.50% | 9,906,335 |
| Sep 17, 2025 | 226.80 | 232.80 | 226.40 | 228.40 | 223.38 | 0.71% | 829,201 |
| Sep 16, 2025 | 224.80 | 227.20 | 224.00 | 226.80 | 221.82 | 0.80% | 1,419,409 |
| Sep 15, 2025 | 222.60 | 227.00 | 222.60 | 225.00 | 220.06 | 0.18% | 761,977 |
| Sep 12, 2025 | 233.00 | 233.00 | 223.20 | 224.60 | 219.67 | -0.80% | 842,022 |
| Sep 11, 2025 | 224.40 | 227.40 | 222.20 | 226.40 | 221.43 | 0.89% | 785,091 |
| Sep 10, 2025 | 225.00 | 231.40 | 222.60 | 224.40 | 219.47 | -1.23% | 772,925 |
| Sep 9, 2025 | 240.80 | 240.80 | 227.20 | 227.20 | 222.21 | -1.56% | 630,022 |
| Sep 8, 2025 | 229.00 | 232.20 | 227.60 | 230.80 | 225.73 | 0.70% | 692,047 |
| Sep 5, 2025 | 227.80 | 229.60 | 225.80 | 229.20 | 224.17 | 1.42% | 572,920 |
| Sep 4, 2025 | 226.00 | 227.40 | 224.00 | 226.00 | 221.04 | 0.89% | 607,192 |
| Sep 3, 2025 | 221.40 | 226.00 | 220.40 | 224.00 | 219.08 | 1.73% | 895,540 |
| Sep 2, 2025 | 224.00 | 227.20 | 218.20 | 220.20 | 215.36 | -2.39% | 1,231,624 |
| Sep 1, 2025 | 225.00 | 227.60 | 224.20 | 225.60 | 220.65 | 0.80% | 507,611 |
| Aug 29, 2025 | 223.00 | 231.00 | 223.00 | 223.80 | 218.88 | -1.76% | 871,784 |
| Aug 28, 2025 | 225.00 | 231.00 | 225.00 | 227.80 | 222.80 | -0.52% | 497,722 |
| Aug 27, 2025 | 227.40 | 230.40 | 227.00 | 229.00 | 223.97 | 0.35% | 444,216 |
| Aug 26, 2025 | 232.20 | 237.00 | 228.20 | 228.20 | 223.19 | -3.31% | 995,648 |
| Aug 22, 2025 | 241.60 | 241.60 | 230.00 | 236.00 | 230.82 | 1.46% | 412,387 |
| Aug 21, 2025 | 236.40 | 240.40 | 232.60 | 232.60 | 227.49 | -1.69% | 621,256 |
| Aug 20, 2025 | 234.00 | 237.20 | 233.20 | 236.60 | 231.40 | 0.85% | 423,097 |
| Aug 19, 2025 | 229.00 | 235.80 | 227.80 | 234.60 | 229.45 | 2.99% | 558,131 |
| Aug 18, 2025 | 230.00 | 230.00 | 225.00 | 227.80 | 222.80 | 0.98% | 528,997 |
| Aug 15, 2025 | 223.80 | 228.20 | 223.80 | 225.60 | 220.65 | 0.53% | 771,730 |
| Aug 14, 2025 | 227.00 | 227.80 | 223.60 | 224.40 | 219.47 | -0.27% | 589,406 |
| Aug 13, 2025 | 223.80 | 226.00 | 223.60 | 225.00 | 220.06 | 0.72% | 891,324 |
| Aug 12, 2025 | 222.00 | 226.60 | 222.00 | 223.40 | 218.49 | 0.45% | 732,925 |
| Aug 11, 2025 | 225.40 | 226.80 | 222.20 | 222.40 | 217.52 | -0.71% | 525,878 |
| Aug 8, 2025 | 223.60 | 225.60 | 221.60 | 224.00 | 219.08 | 0.18% | 440,078 |
| Aug 7, 2025 | 226.00 | 227.00 | 223.60 | 223.60 | 218.69 | -0.89% | 605,900 |
| Aug 6, 2025 | 226.80 | 226.80 | 222.00 | 225.60 | 220.65 | 1.44% | 925,664 |
| Aug 5, 2025 | 222.60 | 227.60 | 222.40 | 222.40 | 217.52 | -1.16% | 850,690 |
| Aug 4, 2025 | 219.60 | 230.60 | 219.00 | 225.00 | 220.06 | 2.27% | 613,770 |
| Aug 1, 2025 | 221.00 | 228.00 | 216.60 | 220.00 | 215.17 | -3.85% | 1,353,156 |
| Jul 31, 2025 | 240.00 | 241.88 | 223.40 | 228.80 | 223.78 | -6.00% | 1,695,075 |
| Jul 30, 2025 | 247.60 | 249.80 | 241.40 | 243.40 | 238.05 | -1.70% | 977,856 |
| Jul 29, 2025 | 240.80 | 249.20 | 240.80 | 247.60 | 242.16 | 1.39% | 928,751 |
| Jul 28, 2025 | 247.80 | 247.80 | 243.00 | 244.20 | 238.84 | 0.08% | 565,706 |
| Jul 25, 2025 | 240.00 | 245.00 | 240.00 | 244.00 | 238.64 | - | 392,124 |
| Jul 24, 2025 | 241.20 | 246.80 | 241.20 | 244.00 | 238.64 | 0.83% | 549,364 |
| Jul 23, 2025 | 244.40 | 245.20 | 241.60 | 242.00 | 236.69 | -0.41% | 366,747 |
| Jul 22, 2025 | 243.20 | 244.80 | 240.60 | 243.00 | 237.66 | -0.16% | 425,541 |
| Jul 21, 2025 | 242.60 | 245.20 | 241.20 | 243.40 | 238.05 | 0.41% | 341,995 |
| Jul 18, 2025 | 231.00 | 245.00 | 231.00 | 242.40 | 237.08 | 1.00% | 774,140 |