Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	300.40	309.80	300.40	308.60	308.33	772,701
2024-08-29	303.20	306.00	296.00	303.00	302.74	323,372
2024-08-28	305.80	309.00	302.40	302.40	302.14	817,187
2024-08-27	306.40	309.40	300.20	307.00	306.73	467,990
2024-08-23	308.00	309.80	305.20	307.40	307.13	503,081
2024-08-22	305.00	310.40	302.80	308.80	308.53	479,695
2024-08-21	295.00	304.00	295.00	304.00	303.74	1,768,071
2024-08-20	302.00	302.00	290.20	298.40	298.14	215,000
2024-08-19	292.40	302.00	292.40	297.20	296.94	320,098
2024-08-16	297.00	299.00	293.80	299.00	298.74	399,048
2024-08-15	298.40	299.40	284.20	297.00	296.74	350,579
2024-08-14	291.60	299.60	289.60	293.00	292.75	404,208
2024-08-13	294.00	294.00	288.40	292.40	292.15	346,024
2024-08-12	288.00	293.40	284.20	289.40	289.15	330,651
2024-08-09	288.40	293.60	287.80	290.40	290.15	224,909
2024-08-08	294.00	294.00	284.80	288.40	288.15	495,883
2024-08-07	288.00	298.80	283.20	292.60	292.35	575,575
2024-08-06	288.60	311.20	286.20	290.00	289.75	858,238
2024-08-05	288.00	295.20	280.80	288.00	287.75	1,901,558
2024-08-02	292.60	303.80	288.31	289.00	288.75	1,116,109
2024-08-01	310.00	310.00	299.00	301.00	300.74	1,106,362
2024-07-31	316.20	316.20	304.80	306.80	306.53	746,450
2024-07-30	312.20	317.80	297.40	306.80	306.53	617,392
2024-07-29	304.80	319.00	303.80	305.00	304.74	519,526
2024-07-26	300.40	313.20	293.20	310.20	309.93	531,204
2024-07-25	293.20	303.60	290.80	299.00	298.74	673,672
2024-07-24	304.80	304.80	297.60	298.80	298.54	640,574
2024-07-23	300.20	309.80	300.00	301.60	301.34	508,421
2024-07-22	314.80	317.40	303.40	308.60	308.33	640,984
2024-07-19	310.20	319.40	305.60	306.80	306.53	762,918
2024-07-18	304.00	316.00	302.20	312.80	312.53	1,016,014
2024-07-17	304.00	309.80	298.20	301.80	301.54	563,525
2024-07-16	310.00	310.00	303.00	305.40	305.14	1,685,296
2024-07-15	304.20	306.80	302.00	306.00	305.73	776,856
2024-07-12	304.60	307.00	300.40	307.00	306.73	1,327,921
2024-07-11	295.20	300.40	292.80	299.80	299.54	1,730,044
2024-07-10	290.00	299.40	287.60	295.80	295.54	1,689,746
2024-07-09	307.80	307.80	291.80	291.80	291.55	1,774,160
2024-07-08	293.00	306.40	293.00	301.60	301.34	845,508
2024-07-05	303.40	305.00	293.60	298.60	298.34	7,518,466
2024-07-04	293.00	300.80	293.00	295.80	295.54	830,372
2024-07-03	295.00	299.00	291.80	294.60	294.34	800,598
2024-07-02	301.40	303.80	291.32	296.80	296.54	2,505,391
2024-07-01	305.60	305.60	295.00	299.40	299.14	615,479
2024-06-28	301.40	303.00	295.40	295.40	295.14	588,582
2024-06-27	303.00	308.20	298.20	299.20	298.94	528,178
2024-06-26	306.60	308.20	298.00	301.80	301.54	946,579
2024-06-25	309.40	310.42	302.40	302.80	302.54	656,277
2024-06-24	305.00	311.00	295.40	310.80	310.53	1,114,871
2024-06-21	300.40	303.00	298.00	300.80	300.54	2,845,270
2024-06-20	304.40	305.00	275.00	301.00	300.74	464,989
2024-06-19	300.00	301.20	294.62	301.20	300.94	616,159
2024-06-18	290.00	298.00	290.00	298.00	297.74	707,426
2024-06-17	289.60	296.00	289.20	294.40	294.14	389,338
2024-06-14	291.00	292.40	287.60	291.20	290.95	487,290
2024-06-13	297.60	298.00	291.40	291.40	291.15	428,670
2024-06-12	295.80	299.20	294.20	296.60	296.34	692,941
2024-06-11	302.00	306.00	293.20	295.40	295.14	515,630
2024-06-10	305.00	311.80	299.20	303.00	302.74	707,717
2024-06-07	314.60	317.00	308.00	308.00	307.73	1,812,328

← NewerPage 10 of 22 · 1,262 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.