Skip to main content
Pets at Home Group Plc (LON:PETS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
194.00
+0.10 (0.05%)
At close: Mar 6, 2026

Pets at Home Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026194.80197.00191.10194.00194.000.05%803,390
Mar 5, 2026195.00197.30193.00193.90193.90-0.62%1,099,685
Mar 4, 2026191.50198.00190.20195.10195.101.40%1,074,070
Mar 3, 2026209.20209.20192.20192.40192.40-4.75%849,684
Mar 2, 2026207.40208.60201.60202.00202.00-3.07%671,343
Feb 27, 2026212.80212.80207.00208.40208.40-0.19%919,269
Feb 26, 2026210.60212.60205.75208.80208.80-1.14%843,338
Feb 25, 2026219.00219.60209.20211.20211.20-3.47%1,269,809
Feb 24, 2026221.60228.80218.80218.80218.80-0.82%765,194
Feb 23, 2026226.20226.20218.00220.60220.60-1.52%510,210
Feb 20, 2026214.20229.40214.20224.00224.000.36%667,295
Feb 19, 2026225.00225.00218.60223.20223.201.09%587,883
Feb 18, 2026227.00227.00218.00220.80220.80-0.09%666,935
Feb 17, 2026222.40223.40218.20221.00221.001.28%486,367
Feb 16, 2026218.20222.20217.40218.20218.20-0.82%409,657
Feb 13, 2026210.00222.40210.00220.00220.001.38%818,152
Feb 12, 2026210.00221.00210.00217.00217.000.18%589,704
Feb 11, 2026219.60219.80212.20216.60216.600.09%502,320
Feb 10, 2026211.60219.20211.60216.40216.400.37%448,112
Feb 9, 2026211.60217.80211.60215.60215.60-663,387
Feb 6, 2026213.00217.00212.76215.60215.60-0.46%381,669
Feb 5, 2026211.80220.80211.80216.60216.60-1.81%670,497
Feb 4, 2026212.00220.60211.40220.60220.604.06%939,016
Feb 3, 2026210.00212.80209.76212.00212.001.05%1,250,877
Feb 2, 2026204.00209.80203.20209.80209.802.54%697,317
Jan 30, 2026208.40208.40204.00204.60204.60-1.63%1,155,304
Jan 29, 2026211.20214.80208.00208.00208.00-1.52%552,589
Jan 28, 2026199.00214.01199.00211.20211.205.39%2,509,974
Jan 27, 2026203.80204.20197.70200.40200.40-1.57%1,111,551
Jan 26, 2026201.60205.20192.10203.60203.600.59%600,426
Jan 23, 2026198.50203.80195.60202.40202.401.96%641,466
Jan 22, 2026196.70200.00193.00198.50198.502.53%671,820
Jan 21, 2026195.10198.30189.90193.60193.60-0.56%1,006,564
Jan 20, 2026197.90201.80194.70194.70194.70-1.96%555,316
Jan 19, 2026200.80202.80197.40198.60198.60-0.90%599,546
Jan 16, 2026196.00200.40195.70200.40200.401.21%562,634
Jan 15, 2026197.00198.20194.60198.00198.000.56%666,479
Jan 14, 2026199.90199.90193.00196.90196.900.77%687,787
Jan 13, 2026197.00199.30195.00195.40195.40-0.51%650,368
Jan 12, 2026197.60200.00194.90196.40196.40-0.36%776,394
Jan 9, 2026194.50200.40193.70197.10197.10-1.40%584,293
Jan 8, 2026199.20201.20191.80199.90199.902.30%1,520,058
Jan 7, 2026198.00198.00193.20195.40195.40-0.20%559,934
Jan 6, 2026191.00197.00191.00195.80195.800.67%870,048
Jan 5, 2026196.30197.10191.30194.50194.50-0.36%855,102
Jan 2, 2026207.80207.80192.60195.20195.20-1.41%703,841
Dec 31, 2025198.70208.40196.50198.00198.00-0.40%777,585
Dec 30, 2025199.60202.40198.10198.80198.80-0.70%483,911
Dec 29, 2025198.20200.20197.00200.20200.200.91%390,075
Dec 24, 2025198.20204.17198.20198.40198.40-0.60%303,133
Dec 23, 2025202.60204.80199.30199.60199.60-0.10%522,756
Dec 22, 2025201.00202.20198.70199.80199.80-1.19%475,889
Dec 19, 2025209.20209.20201.00202.20202.20-2.13%1,355,713
Dec 18, 2025201.40210.80201.40206.60206.60-0.67%762,555
Dec 17, 2025202.40209.80202.40208.00208.001.27%792,389
Dec 16, 2025202.60206.00200.60205.40205.401.48%634,996
Dec 15, 2025201.80205.00201.80202.40202.40-0.20%640,285
Dec 12, 2025203.20204.92202.00202.80202.80-0.10%503,429
Dec 11, 2025201.00206.26200.80203.00203.000.20%503,403
Dec 10, 2025202.00204.60201.59202.60202.60-561,282
Dec 9, 2025206.20207.00202.60202.60202.60-1.36%1,055,180
Dec 8, 2025210.80211.80205.40205.40205.40-3.20%659,584
Dec 5, 2025209.80213.40208.20212.20212.201.43%613,168
Dec 4, 2025212.20212.20208.00209.20209.20-2.24%634,840
Dec 3, 2025215.60217.80211.60214.00209.30-0.74%1,195,043
Dec 2, 2025220.20220.20214.20215.60210.86-1.73%561,684
Dec 1, 2025223.40223.40217.00219.40214.58-0.99%628,139
Nov 28, 2025220.00222.80218.20221.60216.731.00%951,544
Nov 27, 2025217.80220.60215.43219.40214.581.01%887,252
Nov 26, 2025212.00222.00199.20217.20212.434.83%1,829,756
Nov 25, 2025205.20207.60202.00207.20202.652.07%979,422
Nov 24, 2025207.80207.80201.40203.00198.54-1.26%1,314,452
Nov 21, 2025197.80207.00194.70205.60201.08-0.39%973,944
Nov 20, 2025210.00210.00205.40206.40201.870.29%793,516
Nov 19, 2025203.40208.60202.40205.80201.281.08%755,747
Nov 18, 2025200.40205.00200.20203.60199.130.49%922,207
Nov 17, 2025203.00207.92202.60202.60198.15-0.78%695,985
Nov 14, 2025207.00207.00202.40204.20199.72-1.35%548,578
Nov 13, 2025207.00212.00204.80207.00202.45-0.48%688,352
Nov 12, 2025211.00211.00207.80208.00203.43-0.95%989,896
Nov 11, 2025209.00211.00206.77210.00205.390.57%750,358
Nov 10, 2025208.00211.80207.60208.80204.21-0.19%553,192
Nov 7, 2025209.80211.80208.60209.20204.610.10%404,617
Nov 6, 2025211.40213.40208.80209.00204.41-0.85%628,555
Nov 5, 2025211.60211.80208.40210.80206.170.38%597,658
Nov 4, 2025209.40211.20207.20210.00205.39-0.38%547,322
Nov 3, 2025212.00214.40208.60210.80206.17-1.59%544,206
Oct 31, 2025215.60216.80213.60214.20209.50-0.37%623,777
Oct 30, 2025216.40216.80213.40215.00210.28-0.92%664,920
Oct 29, 2025219.40219.40215.60217.00212.23-0.91%586,893
Oct 28, 2025219.60220.60218.00219.00214.19-0.27%834,054
Oct 27, 2025222.20223.80219.00219.60214.78-1.17%518,710
Oct 24, 2025225.20225.20220.40222.20217.320.18%810,689
Oct 23, 2025219.20222.20216.20221.80216.931.37%556,428
Oct 22, 2025216.60219.40214.60218.80213.991.30%1,090,255
Oct 21, 2025216.20217.80214.40216.00211.260.19%484,279
Oct 20, 2025215.20217.20212.20215.60210.860.47%668,996
Oct 17, 2025211.20216.60209.40214.60209.89-0.56%674,104
Oct 16, 2025219.00222.20215.80215.80211.06-1.64%811,006
Oct 15, 2025218.20227.20218.00219.40214.581.57%1,405,475