Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	311.60	314.20	305.20	314.20	313.93	908,825
2024-06-05	320.00	321.20	315.00	318.20	317.84	1,817,027
2024-06-04	321.20	326.00	312.60	319.20	318.84	1,345,772
2024-06-03	303.60	322.80	302.60	322.60	322.24	2,073,562
2024-05-31	297.20	303.80	294.40	296.20	295.87	1,737,641
2024-05-30	279.00	299.00	274.60	298.40	298.06	1,789,604
2024-05-29	280.00	299.20	272.00	279.00	278.69	1,487,751
2024-05-28	277.40	285.60	275.00	283.40	283.08	999,622
2024-05-24	274.40	281.51	272.40	274.80	274.49	773,412
2024-05-23	280.20	284.60	261.80	276.20	275.89	1,335,728
2024-05-22	300.80	301.40	282.20	282.80	282.48	501,154
2024-05-21	288.60	302.20	288.60	300.60	300.26	2,116,475
2024-05-20	295.00	298.20	290.82	296.20	295.87	1,351,693
2024-05-17	292.20	293.20	289.40	292.00	291.67	1,225,458
2024-05-16	293.60	295.20	291.20	291.40	291.07	667,716
2024-05-15	297.60	300.00	289.20	295.00	294.67	1,688,768
2024-05-14	296.00	299.80	294.40	295.00	294.67	304,696
2024-05-13	306.00	306.00	293.80	296.00	295.67	295,182
2024-05-10	289.40	304.20	289.40	301.60	301.26	491,614
2024-05-09	295.80	302.60	289.80	296.60	296.27	825,514
2024-05-08	300.00	301.00	292.80	298.40	298.06	1,325,028
2024-05-07	301.40	303.88	290.80	295.00	294.67	703,695
2024-05-03	290.20	298.60	290.20	296.00	295.67	654,315
2024-05-02	295.60	295.60	285.60	291.80	291.47	633,871
2024-05-01	296.00	296.00	283.40	289.40	289.07	339,990
2024-04-30	284.60	295.00	284.60	292.20	291.87	835,689
2024-04-29	280.00	294.00	262.00	294.00	293.67	981,129
2024-04-26	280.60	288.60	259.20	286.60	286.28	526,334
2024-04-25	280.00	289.20	274.00	283.00	282.68	619,528
2024-04-24	290.00	290.00	277.40	283.40	283.08	391,329
2024-04-23	279.20	289.20	276.40	287.80	287.48	459,645
2024-04-22	283.00	288.60	273.20	282.60	282.28	288,375
2024-04-19	272.80	278.80	272.80	276.20	275.89	820,588
2024-04-18	272.00	281.20	268.40	279.00	278.69	347,787
2024-04-17	277.20	278.31	274.00	276.40	276.09	619,726
2024-04-16	278.00	282.00	275.00	276.00	275.69	831,596
2024-04-15	280.20	282.80	270.20	282.00	281.68	563,233
2024-04-12	279.00	281.80	277.55	279.60	279.28	890,283
2024-04-11	275.20	284.60	273.20	277.60	277.29	667,645
2024-04-10	274.80	281.60	255.00	276.40	276.09	842,128
2024-04-09	273.00	276.60	270.40	276.20	275.89	908,534
2024-04-08	269.40	275.60	263.00	273.20	272.89	455,328
2024-04-05	269.00	270.40	252.00	270.00	269.70	632,667
2024-04-04	275.00	275.00	264.20	269.20	268.90	1,605,458
2024-04-03	261.60	266.60	260.00	265.60	265.30	682,877
2024-04-02	277.80	281.40	259.80	259.80	259.51	1,749,761
2024-03-28	270.00	273.40	260.20	268.40	268.10	1,645,767
2024-03-27	273.40	275.40	261.74	270.00	269.70	2,424,238
2024-03-26	261.00	272.61	261.00	272.60	272.29	635,031
2024-03-25	263.80	265.41	261.20	265.40	265.10	1,012,392
2024-03-22	264.00	269.20	264.00	266.20	265.90	731,548
2024-03-21	261.40	267.80	256.40	265.40	265.10	1,180,484
2024-03-20	253.80	259.00	240.00	258.00	257.71	524,553
2024-03-19	255.40	260.56	254.00	255.60	255.31	1,108,395
2024-03-18	253.40	261.40	251.00	257.80	257.51	926,687
2024-03-15	267.40	272.80	251.60	254.40	254.11	2,952,097
2024-03-14	272.60	274.00	255.80	257.20	256.91	963,333
2024-03-13	266.80	273.19	265.60	272.60	272.29	1,434,854
2024-03-12	267.60	274.60	248.60	265.40	265.10	2,837,681
2024-03-11	278.80	285.00	275.20	275.20	274.89	654,030

← NewerPage 11 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.