Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	337.00	346.20	335.00	344.40	343.96	522,539
2023-09-19	350.00	353.20	335.87	336.20	335.77	1,795,135
2023-09-18	339.60	350.00	339.20	339.20	338.77	620,761
2023-09-15	353.60	362.00	348.20	348.20	347.76	3,840,460
2023-09-14	364.20	364.20	340.40	357.20	356.75	714,616
2023-09-13	353.80	359.65	346.60	349.40	348.96	718,037
2023-09-12	348.80	363.20	347.40	350.40	349.95	711,697
2023-09-11	335.00	358.00	335.00	347.60	347.16	700,772
2023-09-08	356.40	356.40	336.85	346.20	345.76	1,001,776
2023-09-07	362.00	362.00	329.40	343.20	342.76	4,662,701
2023-09-06	376.60	383.40	375.40	378.60	378.12	678,384
2023-09-05	366.80	383.20	366.80	379.40	378.92	401,453
2023-09-04	382.00	382.40	368.80	380.00	379.52	353,116
2023-09-01	368.40	382.20	368.40	378.20	377.72	522,945
2023-08-31	372.40	381.40	372.40	377.60	377.12	807,950
2023-08-30	375.00	379.60	366.12	375.60	375.12	716,180
2023-08-29	366.60	375.80	352.60	375.00	374.52	728,249
2023-08-25	347.00	368.80	347.00	363.80	363.34	919,528
2023-08-24	361.60	366.55	351.60	366.40	365.93	518,039
2023-08-23	354.00	362.00	353.80	361.60	361.14	447,140
2023-08-22	368.00	368.00	343.80	357.20	356.75	346,192
2023-08-21	363.00	363.00	351.60	356.20	355.75	499,179
2023-08-18	377.40	377.40	350.20	354.80	354.35	418,963
2023-08-17	379.40	379.40	359.40	360.40	359.94	662,059
2023-08-16	361.20	372.20	357.00	365.80	365.34	638,326
2023-08-15	356.80	377.40	356.80	366.80	366.33	604,397
2023-08-14	360.00	378.40	360.00	365.60	365.14	407,260
2023-08-11	360.00	383.60	360.00	365.20	364.74	274,162
2023-08-10	381.20	381.20	364.00	370.40	369.93	569,399
2023-08-09	364.00	380.60	364.00	367.00	366.53	582,116
2023-08-08	368.60	380.60	364.60	370.00	369.53	568,441
2023-08-07	371.60	384.80	362.60	366.00	365.54	778,390
2023-08-04	384.80	384.80	365.80	369.40	368.93	796,531
2023-08-03	372.00	377.20	366.00	371.20	370.73	1,169,109
2023-08-02	386.60	387.80	372.80	372.80	372.33	791,787
2023-08-01	389.00	393.80	386.80	387.20	386.71	628,676
2023-07-31	390.40	397.80	378.92	392.40	391.90	484,008
2023-07-28	380.00	395.40	380.00	390.00	389.50	1,467,308
2023-07-27	391.60	398.20	374.60	394.40	393.90	697,135
2023-07-26	395.00	395.00	378.00	391.40	390.90	546,550
2023-07-25	395.00	395.00	385.00	391.60	391.10	482,493
2023-07-24	386.80	399.40	384.20	386.00	385.51	589,239
2023-07-21	385.00	397.20	385.00	388.00	387.51	612,409
2023-07-20	394.00	400.20	379.20	395.20	394.70	384,856
2023-07-19	386.60	398.60	386.60	397.60	397.09	763,442
2023-07-18	374.80	384.40	374.80	384.40	383.91	374,272
2023-07-17	385.00	385.00	371.00	376.20	375.72	625,236
2023-07-14	378.00	387.60	375.20	378.80	378.32	435,823
2023-07-13	360.20	380.40	360.20	376.60	376.12	411,367
2023-07-12	354.80	378.80	353.40	374.60	374.12	520,574
2023-07-11	360.00	370.80	360.00	366.40	365.93	2,319,549
2023-07-10	373.20	374.20	353.40	364.80	364.34	681,002
2023-07-07	358.00	373.80	354.20	361.00	360.54	794,049
2023-07-06	371.40	371.40	357.38	358.00	357.55	946,360
2023-07-05	376.20	383.40	372.80	373.40	372.93	1,977,244
2023-07-04	372.00	378.20	369.60	376.00	375.52	508,474
2023-07-03	372.60	379.60	366.80	374.00	373.52	537,325
2023-06-30	371.00	381.80	370.60	376.60	376.12	1,203,091
2023-06-29	375.60	376.40	366.80	375.00	374.52	1,132,930
2023-06-28	362.00	377.20	362.00	375.20	374.72	514,966

← NewerPage 14 of 22 · 1,266 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.