Pets at Home Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	225.00	236.80	224.49	236.80	236.80	3,614,063
2026-10-16	224.40	226.40	219.80	221.80	221.80	2,178,829
2026-10-15	213.00	224.00	209.80	223.80	223.80	1,976,904
2026-10-14	213.20	214.80	202.00	213.60	213.60	629,338
2026-10-13	214.80	214.80	205.40	211.80	211.80	512,301
2026-10-12	214.60	214.60	203.36	211.00	211.00	715,534
2026-10-09	213.40	214.80	208.80	211.60	211.60	334,222
2026-10-08	208.00	211.00	201.60	208.40	208.40	730,465
2026-10-07	200.00	210.60	200.00	208.00	208.00	646,872
2026-10-06	205.80	210.60	202.20	205.80	205.80	544,516
2026-10-05	208.20	212.60	205.60	206.20	206.20	481,104
2026-10-02	211.20	215.80	210.00	212.00	212.00	726,804
2026-10-01	208.20	217.80	208.20	213.20	213.20	656,754
2026-09-30	214.00	220.00	212.20	217.80	217.80	1,953,203
2026-09-29	212.60	215.40	211.00	213.80	213.80	484,299
2026-09-28	208.80	216.80	208.80	211.80	211.80	585,911
2026-09-25	206.40	213.00	206.40	211.20	211.20	1,450,338
2026-09-24	217.00	217.00	206.60	207.00	207.00	549,140
2026-09-23	217.00	217.00	208.80	209.40	209.40	4,266,168
2026-09-22	205.40	216.60	205.40	215.60	215.60	985,253
2026-09-21	204.00	212.80	204.00	211.40	211.40	508,249
2026-09-18	210.60	213.80	205.20	205.20	205.20	2,213,714
2026-09-17	210.80	216.80	210.40	213.80	213.80	965,379
2026-09-16	210.20	211.40	205.00	210.80	210.80	1,274,694
2026-09-15	209.20	214.80	207.60	208.00	208.00	583,942
2026-09-14	208.60	212.30	206.00	209.80	209.80	922,596
2026-09-11	205.00	209.40	204.44	208.60	208.60	1,612,991
2026-09-10	205.80	211.00	202.40	205.60	205.60	865,279
2026-09-09	207.20	208.80	204.80	204.80	204.80	1,132,828
2026-09-08	217.00	217.00	206.40	207.20	207.20	796,435
2026-09-07	217.00	217.00	205.20	214.80	214.80	737,917
2026-09-04	210.80	215.80	210.80	215.80	215.80	1,058,042
2026-09-03	212.20	215.68	205.60	211.00	211.00	695,784
2026-09-02	210.00	216.40	208.40	210.20	210.20	859,754
2026-09-01	216.00	219.40	212.58	212.60	212.60	1,190,343
2026-08-28	213.00	218.60	212.40	218.60	218.60	1,600,506
2026-08-27	220.00	220.00	213.00	213.00	213.00	867,563
2026-08-26	218.00	219.60	215.54	216.00	216.00	915,729
2026-08-25	214.80	218.40	214.00	216.60	216.60	718,761
2026-08-24	211.20	215.80	211.20	215.00	215.00	765,528
2026-08-21	217.00	217.80	210.20	212.80	212.80	2,013,724
2026-08-20	214.00	217.00	213.40	215.80	215.80	568,178
2026-08-19	218.00	218.00	210.80	214.80	214.80	499,235
2026-08-18	208.40	213.80	208.40	212.00	212.00	637,607
2026-08-17	205.00	216.08	205.00	210.40	210.40	584,730
2026-08-14	214.20	216.20	208.20	215.00	215.00	572,603
2026-08-13	210.00	213.80	210.00	213.20	213.20	474,632
2026-08-12	213.00	213.00	205.80	209.60	209.60	562,178
2026-08-11	216.00	216.00	206.40	208.40	208.40	497,586
2026-08-10	212.00	212.60	209.00	209.00	209.00	448,309
2026-08-07	203.80	213.00	203.80	211.80	211.80	964,792
2026-08-06	213.00	217.00	212.00	212.80	212.80	464,009
2026-08-05	209.00	214.80	209.00	213.20	213.20	534,473
2026-08-04	218.00	219.80	210.40	212.00	212.00	539,015
2026-08-03	212.00	217.40	207.20	214.20	214.20	573,293
2026-07-31	217.00	217.00	209.00	210.60	210.60	792,726
2026-07-30	206.40	218.45	205.40	213.80	213.80	2,193,777
2026-07-29	207.40	208.80	202.00	208.80	208.80	802,735
2026-07-28	200.60	207.60	196.50	206.00	206.00	922,902
2026-07-27	200.00	201.00	197.20	200.40	200.40	793,579

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.0270 GBP
2025-12-04	0.0470 GBP
2025-06-05	0.0830 GBP
2024-12-05	0.0470 GBP
2024-06-06	0.0830 GBP
2023-12-07	0.0450 GBP
2023-06-15	0.0830 GBP
2022-12-01	0.0450 GBP
2022-06-16	0.0750 GBP
2021-12-02	0.0430 GBP
2021-06-17	0.0550 GBP
2020-12-03	0.0250 GBP
2020-06-18	0.0500 GBP
2019-12-05	0.0250 GBP
2019-06-13	0.0500 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.