Pets at Home Group Plc (LON:PETS)
London
· Delayed Price · Currency is GBP · Price in GBp 203.20
+1.80 (0.89%)
Sep 26, 2025, 4:35 PM BST
Pets at Home Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 199.20 | 204.60 | 199.20 | 203.20 | 203.20 | 0.89% | 719,623 |
| Sep 25, 2025 | 199.00 | 203.00 | 198.00 | 201.40 | 201.40 | -0.20% | 1,754,456 |
| Sep 24, 2025 | 200.00 | 204.80 | 199.50 | 201.80 | 201.80 | -0.10% | 635,301 |
| Sep 23, 2025 | 200.00 | 203.60 | 198.20 | 202.00 | 202.00 | 1.81% | 1,529,411 |
| Sep 22, 2025 | 193.90 | 200.20 | 192.00 | 198.40 | 198.40 | 2.90% | 2,087,687 |
| Sep 19, 2025 | 193.00 | 197.73 | 191.60 | 192.80 | 192.80 | -0.10% | 4,255,313 |
| Sep 18, 2025 | 230.20 | 230.20 | 175.50 | 193.00 | 193.00 | -15.50% | 9,931,396 |
| Sep 17, 2025 | 226.80 | 232.80 | 226.40 | 228.40 | 228.40 | 0.71% | 829,207 |
| Sep 16, 2025 | 224.80 | 227.20 | 224.00 | 226.80 | 226.80 | 0.80% | 1,419,414 |
| Sep 15, 2025 | 222.60 | 227.00 | 222.60 | 225.00 | 225.00 | 0.18% | 761,981 |
| Sep 12, 2025 | 233.00 | 233.00 | 223.20 | 224.60 | 224.60 | -0.80% | 842,026 |
| Sep 11, 2025 | 224.40 | 227.40 | 222.20 | 226.40 | 226.40 | 0.89% | 785,090 |
| Sep 10, 2025 | 225.00 | 231.40 | 222.60 | 224.40 | 224.40 | -1.23% | 772,924 |
| Sep 9, 2025 | 240.80 | 240.80 | 227.20 | 227.20 | 227.20 | -1.56% | 842,130 |
| Sep 8, 2025 | 229.00 | 232.20 | 227.60 | 230.80 | 230.80 | 0.70% | 692,047 |
| Sep 5, 2025 | 227.80 | 229.60 | 225.80 | 229.20 | 229.20 | 1.42% | 572,920 |
| Sep 4, 2025 | 226.00 | 227.40 | 224.00 | 226.00 | 226.00 | 0.89% | 607,192 |
| Sep 3, 2025 | 221.40 | 226.00 | 220.40 | 224.00 | 224.00 | 1.73% | 895,540 |
| Sep 2, 2025 | 224.00 | 227.20 | 218.20 | 220.20 | 220.20 | -2.39% | 1,231,624 |
| Sep 1, 2025 | 225.00 | 227.60 | 224.20 | 225.60 | 225.60 | 0.80% | 507,613 |
| Aug 29, 2025 | 223.00 | 231.00 | 223.00 | 223.80 | 223.80 | -1.76% | 871,789 |
| Aug 28, 2025 | 225.00 | 231.00 | 225.00 | 227.80 | 227.80 | -0.52% | 497,729 |
| Aug 27, 2025 | 227.40 | 230.40 | 227.00 | 229.00 | 229.00 | 0.35% | 444,216 |
| Aug 26, 2025 | 232.20 | 237.00 | 228.20 | 228.20 | 228.20 | -3.31% | 995,654 |
| Aug 22, 2025 | 241.60 | 241.60 | 230.00 | 236.00 | 236.00 | 1.46% | 412,388 |
| Aug 21, 2025 | 236.40 | 240.40 | 232.60 | 232.60 | 232.60 | -1.69% | 621,256 |
| Aug 20, 2025 | 234.00 | 237.20 | 233.20 | 236.60 | 236.60 | 0.85% | 423,097 |
| Aug 19, 2025 | 229.00 | 235.80 | 227.80 | 234.60 | 234.60 | 2.99% | 558,133 |
| Aug 18, 2025 | 230.00 | 230.00 | 225.00 | 227.80 | 227.80 | 0.98% | 528,996 |
| Aug 15, 2025 | 223.80 | 228.20 | 223.80 | 225.60 | 225.60 | 0.53% | 771,731 |
| Aug 14, 2025 | 227.00 | 227.80 | 223.60 | 224.40 | 224.40 | -0.27% | 589,405 |
| Aug 13, 2025 | 223.80 | 226.00 | 223.60 | 225.00 | 225.00 | 0.72% | 891,326 |
| Aug 12, 2025 | 222.00 | 226.60 | 222.00 | 223.40 | 223.40 | 0.45% | 732,924 |
| Aug 11, 2025 | 225.40 | 226.80 | 222.20 | 222.40 | 222.40 | -0.71% | 525,882 |
| Aug 8, 2025 | 223.60 | 225.60 | 221.60 | 224.00 | 224.00 | 0.18% | 440,078 |
| Aug 7, 2025 | 226.00 | 227.00 | 223.60 | 223.60 | 223.60 | -0.89% | 605,906 |
| Aug 6, 2025 | 226.80 | 226.80 | 222.00 | 225.60 | 225.60 | 1.44% | 925,663 |
| Aug 5, 2025 | 222.60 | 227.60 | 222.40 | 222.40 | 222.40 | -1.16% | 850,690 |
| Aug 4, 2025 | 219.60 | 230.60 | 219.00 | 225.00 | 225.00 | 2.27% | 613,770 |
| Aug 1, 2025 | 221.00 | 228.00 | 216.60 | 220.00 | 220.00 | -3.85% | 1,353,156 |
| Jul 31, 2025 | 240.00 | 241.88 | 223.40 | 228.80 | 228.80 | -6.00% | 1,695,074 |
| Jul 30, 2025 | 247.60 | 249.80 | 241.40 | 243.40 | 243.40 | -1.70% | 977,856 |
| Jul 29, 2025 | 240.80 | 249.20 | 240.80 | 247.60 | 247.60 | 1.39% | 928,751 |
| Jul 28, 2025 | 247.80 | 247.80 | 243.00 | 244.20 | 244.20 | 0.08% | 565,705 |
| Jul 25, 2025 | 240.00 | 245.00 | 240.00 | 244.00 | 244.00 | - | 392,124 |
| Jul 24, 2025 | 241.20 | 246.80 | 241.20 | 244.00 | 244.00 | 0.83% | 549,363 |
| Jul 23, 2025 | 244.40 | 245.20 | 241.60 | 242.00 | 242.00 | -0.41% | 366,746 |
| Jul 22, 2025 | 243.20 | 244.80 | 240.60 | 243.00 | 243.00 | -0.16% | 425,541 |
| Jul 21, 2025 | 242.60 | 245.20 | 241.20 | 243.40 | 243.40 | 0.41% | 341,995 |
| Jul 18, 2025 | 231.00 | 245.00 | 231.00 | 242.40 | 242.40 | 1.00% | 774,139 |