Pets at Home Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 288.80 | 288.80 | 267.40 | 279.40 | 279.09 | 453,549 |
| 2024-03-07 | 283.20 | 283.20 | 273.00 | 279.20 | 278.89 | 920,342 |
| 2024-03-06 | 273.80 | 287.20 | 265.00 | 273.60 | 273.29 | 1,229,747 |
| 2024-03-05 | 278.60 | 288.60 | 264.60 | 267.20 | 266.90 | 510,570 |
| 2024-03-04 | 277.20 | 279.80 | 266.00 | 270.20 | 269.90 | 705,614 |
| 2024-03-01 | 272.00 | 279.80 | 271.80 | 277.20 | 276.89 | 850,997 |
| 2024-02-29 | 276.60 | 291.60 | 270.80 | 276.20 | 275.89 | 1,735,920 |
| 2024-02-28 | 293.20 | 294.80 | 273.40 | 276.00 | 275.69 | 2,235,268 |
| 2024-02-27 | 283.20 | 287.00 | 265.00 | 282.80 | 282.48 | 1,901,316 |
| 2024-02-26 | 292.00 | 294.60 | 283.20 | 283.60 | 283.28 | 1,704,950 |
| 2024-02-23 | 290.00 | 294.00 | 285.00 | 292.40 | 292.07 | 1,170,585 |
| 2024-02-22 | 294.00 | 294.80 | 288.20 | 288.20 | 287.88 | 4,903,914 |
| 2024-02-21 | 294.00 | 296.80 | 290.00 | 291.80 | 291.47 | 2,058,807 |
| 2024-02-20 | 300.00 | 300.00 | 285.40 | 293.40 | 293.07 | 638,924 |
| 2024-02-19 | 297.00 | 297.00 | 289.20 | 292.40 | 292.07 | 879,770 |
| 2024-02-16 | 287.40 | 295.80 | 283.80 | 290.60 | 290.27 | 1,444,548 |
| 2024-02-15 | 285.80 | 292.00 | 285.80 | 288.80 | 288.47 | 651,535 |
| 2024-02-14 | 283.40 | 289.20 | 280.40 | 287.80 | 287.48 | 1,060,868 |
| 2024-02-13 | 284.40 | 299.80 | 282.60 | 284.60 | 284.28 | 1,556,719 |
| 2024-02-12 | 289.40 | 289.40 | 275.20 | 284.80 | 284.48 | 5,298,342 |
| 2024-02-09 | 286.00 | 286.00 | 281.40 | 282.20 | 281.88 | 1,995,653 |
| 2024-02-08 | 281.20 | 285.80 | 280.00 | 282.40 | 282.08 | 3,414,618 |
| 2024-02-07 | 292.00 | 299.60 | 278.80 | 282.00 | 281.68 | 1,894,237 |
| 2024-02-06 | 276.20 | 284.80 | 265.00 | 280.40 | 280.08 | 1,890,560 |
| 2024-02-05 | 269.80 | 283.00 | 266.00 | 276.00 | 275.69 | 1,539,022 |
| 2024-02-02 | 265.00 | 270.80 | 263.40 | 269.40 | 269.10 | 1,523,532 |
| 2024-02-01 | 273.40 | 276.80 | 261.40 | 263.40 | 263.10 | 2,207,539 |
| 2024-01-31 | 285.00 | 307.20 | 279.60 | 280.20 | 279.88 | 2,711,412 |
| 2024-01-30 | 276.00 | 294.00 | 269.20 | 293.40 | 293.07 | 2,250,217 |
| 2024-01-29 | 308.00 | 312.20 | 293.00 | 293.00 | 292.67 | 1,196,016 |
| 2024-01-26 | 297.60 | 307.80 | 291.80 | 299.00 | 298.66 | 1,355,703 |
| 2024-01-25 | 308.00 | 308.00 | 294.40 | 297.60 | 297.26 | 1,711,815 |
| 2024-01-24 | 313.00 | 313.00 | 293.40 | 297.40 | 297.06 | 630,847 |
| 2024-01-23 | 313.00 | 313.00 | 295.20 | 298.60 | 298.26 | 800,168 |
| 2024-01-22 | 300.00 | 312.00 | 296.80 | 302.40 | 302.06 | 1,222,079 |
| 2024-01-19 | 295.00 | 305.80 | 295.00 | 296.80 | 296.47 | 897,987 |
| 2024-01-18 | 292.60 | 302.80 | 292.60 | 298.80 | 298.46 | 614,541 |
| 2024-01-17 | 315.60 | 315.60 | 292.80 | 295.80 | 295.47 | 793,547 |
| 2024-01-16 | 296.20 | 303.00 | 294.21 | 298.80 | 298.46 | 1,041,305 |
| 2024-01-15 | 299.00 | 313.20 | 296.20 | 297.00 | 296.67 | 706,184 |
| 2024-01-12 | 320.00 | 320.00 | 305.60 | 307.80 | 307.45 | 614,666 |
| 2024-01-11 | 312.60 | 315.00 | 305.20 | 308.60 | 308.25 | 607,443 |
| 2024-01-10 | 311.20 | 319.60 | 306.20 | 311.60 | 311.25 | 783,201 |
| 2024-01-09 | 320.00 | 320.00 | 304.60 | 308.60 | 308.25 | 692,604 |
| 2024-01-08 | 300.00 | 319.20 | 300.00 | 310.60 | 310.25 | 553,598 |
| 2024-01-05 | 300.00 | 311.20 | 300.00 | 305.00 | 304.66 | 620,148 |
| 2024-01-04 | 320.00 | 320.00 | 300.20 | 308.40 | 308.05 | 591,137 |
| 2024-01-03 | 312.00 | 316.40 | 305.00 | 305.00 | 304.66 | 1,185,895 |
| 2024-01-02 | 319.80 | 320.80 | 307.40 | 309.40 | 309.05 | 929,598 |
| 2023-12-29 | 325.00 | 325.00 | 313.40 | 318.20 | 317.84 | 286,624 |
| 2023-12-28 | 328.00 | 328.00 | 310.00 | 321.80 | 321.44 | 503,953 |
| 2023-12-27 | 320.00 | 323.80 | 306.20 | 320.20 | 319.84 | 468,986 |
| 2023-12-22 | 312.60 | 319.02 | 308.00 | 319.00 | 318.64 | 308,334 |
| 2023-12-21 | 317.00 | 318.40 | 307.32 | 317.00 | 316.64 | 605,973 |
| 2023-12-20 | 315.00 | 317.00 | 308.60 | 315.40 | 315.04 | 990,042 |
| 2023-12-19 | 310.00 | 315.00 | 305.60 | 308.80 | 308.45 | 1,859,886 |
| 2023-12-18 | 300.60 | 309.00 | 290.60 | 308.40 | 308.05 | 718,622 |
| 2023-12-15 | 308.60 | 314.60 | 301.80 | 304.60 | 304.26 | 1,983,731 |
| 2023-12-14 | 296.40 | 313.60 | 289.80 | 308.60 | 308.25 | 927,283 |
| 2023-12-13 | 303.60 | 309.60 | 297.20 | 300.40 | 300.06 | 857,432 |
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.