Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	303.60	309.60	297.20	300.40	300.06	857,432
2023-12-12	302.00	314.20	302.00	306.60	306.25	1,029,181
2023-12-11	316.00	318.80	302.20	309.60	309.25	1,754,072
2023-12-08	317.20	317.20	304.20	310.40	310.05	828,876
2023-12-07	310.00	312.80	302.20	304.60	304.26	1,158,735
2023-12-06	314.00	319.00	313.00	313.80	313.40	657,047
2023-12-05	311.00	315.20	309.00	313.00	312.60	713,422
2023-12-04	312.00	319.00	307.20	312.40	312.00	846,685
2023-12-01	313.00	324.80	310.60	314.40	314.00	1,125,895
2023-11-30	300.00	320.20	300.00	320.20	319.79	5,216,468
2023-11-29	306.40	310.20	298.60	308.80	308.41	1,277,256
2023-11-28	280.00	297.20	280.00	293.80	293.43	1,218,023
2023-11-27	280.00	290.60	280.00	287.20	286.84	765,792
2023-11-24	282.80	293.80	282.80	285.80	285.44	392,319
2023-11-23	283.60	299.60	283.60	287.80	287.43	332,008
2023-11-22	294.20	299.80	290.80	296.60	296.22	2,121,332
2023-11-21	298.60	310.60	292.40	294.00	293.63	1,547,454
2023-11-20	311.80	325.00	303.80	308.60	308.21	628,837
2023-11-17	299.40	320.00	299.40	313.60	313.20	1,407,115
2023-11-16	316.00	317.20	306.80	306.80	306.41	744,377
2023-11-15	325.00	325.00	301.80	315.80	315.40	693,096
2023-11-14	304.00	315.00	291.40	314.40	314.00	1,084,074
2023-11-13	305.00	306.60	297.40	303.00	302.62	930,010
2023-11-10	298.20	302.80	290.40	302.00	301.62	731,157
2023-11-09	284.60	304.40	284.60	303.40	303.01	709,843
2023-11-08	296.60	299.20	292.00	295.00	294.63	858,910
2023-11-07	290.00	296.20	288.60	294.60	294.23	733,839
2023-11-06	303.00	303.00	289.60	292.60	292.23	775,071
2023-11-03	295.00	306.40	295.00	300.40	300.02	951,885
2023-11-02	285.80	296.80	281.20	296.80	296.42	4,282,529
2023-11-01	269.80	284.80	269.80	283.20	282.84	983,543
2023-10-31	280.20	285.80	276.80	280.80	280.44	453,478
2023-10-30	276.20	294.20	274.40	282.80	282.44	382,080
2023-10-27	274.60	280.40	272.20	279.40	279.05	896,861
2023-10-26	278.60	286.40	275.60	275.60	275.25	2,255,616
2023-10-25	290.40	291.80	279.40	282.60	282.24	1,271,309
2023-10-24	302.40	312.00	291.00	291.00	290.63	2,043,173
2023-10-23	308.00	310.00	299.80	305.00	304.61	554,504
2023-10-20	307.20	313.60	303.00	306.40	306.01	362,348
2023-10-19	324.00	331.40	311.20	311.20	310.80	801,796
2023-10-18	311.00	319.60	309.80	316.00	315.60	262,274
2023-10-17	312.00	332.40	312.00	318.80	318.40	468,515
2023-10-16	311.20	322.40	309.20	315.60	315.20	490,017
2023-10-13	315.80	322.40	309.20	312.80	312.40	440,811
2023-10-12	323.00	331.20	313.80	320.80	320.39	545,580
2023-10-11	325.60	332.74	315.60	321.20	320.79	299,537
2023-10-10	334.00	334.00	321.00	326.00	325.59	403,398
2023-10-09	316.00	338.20	315.60	322.40	321.99	252,513
2023-10-06	323.00	328.00	317.40	327.60	327.18	681,177
2023-10-05	315.80	324.00	315.80	318.60	318.20	583,831
2023-10-04	326.00	329.20	318.80	319.60	319.19	420,050
2023-10-03	327.00	336.00	326.20	328.80	328.38	609,977
2023-10-02	346.80	347.40	326.20	332.40	331.98	472,401
2023-09-29	328.00	337.00	328.00	334.80	334.37	677,759
2023-09-28	331.00	333.00	327.80	328.60	328.18	969,752
2023-09-27	339.20	347.60	331.00	331.00	330.58	1,446,661
2023-09-26	331.00	343.00	331.00	340.40	339.97	1,880,914
2023-09-25	351.00	353.60	336.40	342.60	342.16	719,139
2023-09-22	342.00	354.20	342.00	351.20	350.75	981,594
2023-09-21	336.80	349.00	336.80	348.80	348.36	609,744

← NewerPage 13 of 22 · 1,263 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.