Skip to main content
Pets at Home Group Plc (LON:PETS)
London flag London · Delayed Price · Currency is GBP · Price in GBX
182.90
-2.60 (-1.40%)
Apr 28, 2026, 4:49 PM GMT

Pets at Home Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026184.90185.50181.90182.90182.90-1.40%547,332
Apr 27, 2026181.40189.20181.40185.50185.500.38%1,623,655
Apr 24, 2026188.30188.40182.60184.80184.80-1.81%1,073,119
Apr 23, 2026191.70191.80188.20188.20188.20-1.72%898,396
Apr 22, 2026192.00192.70190.00191.50191.50-0.31%763,492
Apr 21, 2026194.40195.00191.20192.10192.100.16%366,849
Apr 20, 2026192.70194.20190.70191.80191.80-1.18%639,961
Apr 17, 2026191.60194.90189.50194.10194.101.62%963,339
Apr 16, 2026191.00193.50188.10191.00191.001.11%874,739
Apr 15, 2026187.90191.70186.20188.90188.900.21%775,939
Apr 14, 2026191.10192.00184.50188.50188.502.06%1,832,439
Apr 13, 2026195.70195.70183.00184.70184.70-2.02%580,873
Apr 10, 2026188.00190.00186.10188.50188.501.34%3,793,934
Apr 9, 2026189.40189.40183.60186.00186.00-0.96%768,570
Apr 8, 2026189.40192.20181.80187.80187.803.93%1,298,168
Apr 7, 2026181.00184.10179.40180.70180.70-2.22%832,267
Apr 2, 2026181.70185.28180.60184.80184.800.54%627,759
Apr 1, 2026184.00185.70182.50183.80183.801.43%1,210,197
Mar 31, 2026184.20188.80178.50181.20181.201.57%2,311,925
Mar 30, 2026176.00178.40174.00178.40178.401.13%1,440,012
Mar 27, 2026181.90182.00175.60176.40176.40-2.49%653,385
Mar 26, 2026179.40182.00177.60180.90180.900.72%772,936
Mar 25, 2026184.00184.00177.90179.60179.60-0.50%998,524
Mar 24, 2026181.20184.10179.20180.50180.500.17%878,494
Mar 23, 2026178.50183.60172.70180.20180.20-0.77%912,622
Mar 20, 2026183.00185.40180.60181.60181.60-1.52%3,632,391
Mar 19, 2026187.70191.90183.90184.40184.40-2.95%811,142
Mar 18, 2026190.00198.00188.40190.00190.00-0.52%452,111
Mar 17, 2026190.00194.30187.63191.00191.000.47%1,019,301
Mar 16, 2026198.10198.10190.10190.10190.10-1.40%366,256
Mar 13, 2026191.50195.10189.50192.80192.80-0.62%849,665
Mar 12, 2026191.50195.80191.50194.00194.00-0.10%936,596
Mar 11, 2026195.00195.00190.80194.20194.20-0.26%409,738
Mar 10, 2026191.30196.40189.60194.70194.702.26%1,313,241
Mar 9, 2026190.00196.80188.10190.40190.40-1.86%707,863
Mar 6, 2026194.80197.90190.60194.00194.000.05%803,375
Mar 5, 2026195.00198.40193.00193.90193.90-0.62%1,099,669
Mar 4, 2026191.50199.50190.20195.10195.101.40%1,074,056
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%845,745
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, 2026226.20226.20217.80220.60220.60-1.52%510,279
Feb 20, 2026214.20229.40214.20224.00224.000.36%668,430
Feb 19, 2026225.00225.00218.22223.20223.201.09%587,888
Feb 18, 2026227.00227.00218.00220.80220.80-0.09%666,935
Feb 17, 2026222.40223.40216.40221.00221.001.28%486,369
Feb 16, 2026218.20222.20217.40218.20218.20-0.82%409,657
Feb 13, 2026210.00222.40210.00220.00220.001.38%819,377
Feb 12, 2026210.00221.20210.00217.00217.000.18%589,716
Feb 11, 2026219.60219.80212.20216.60216.600.09%503,896
Feb 10, 2026211.60219.20211.60216.40216.400.37%448,136
Feb 9, 2026211.60218.80211.60215.60215.60-663,412
Feb 6, 2026213.00217.00212.76215.60215.60-0.46%381,669
Feb 5, 2026211.80220.80211.80216.60216.60-1.81%671,264
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