Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	374.60	374.60	366.40	370.60	370.13	650,990
2023-06-26	359.20	371.88	359.20	371.80	371.33	485,958
2023-06-23	372.40	375.82	363.80	364.80	364.34	611,370
2023-06-22	378.60	378.60	365.41	374.00	373.52	793,562
2023-06-21	385.40	387.20	377.80	377.80	377.32	725,741
2023-06-20	380.00	383.80	375.40	383.80	383.31	1,223,314
2023-06-19	377.40	381.80	368.20	380.00	379.52	1,325,262
2023-06-16	389.60	389.60	363.60	380.20	379.72	1,266,078
2023-06-15	379.00	381.40	371.80	377.00	376.52	1,383,411
2023-06-14	392.60	396.00	380.40	387.20	386.63	1,025,276
2023-06-13	389.60	396.20	389.60	392.20	391.62	1,375,146
2023-06-12	396.00	399.80	389.60	392.00	391.42	833,406
2023-06-09	392.00	395.00	380.40	394.20	393.61	414,464
2023-06-08	393.40	394.40	383.40	388.40	387.82	1,879,888
2023-06-07	390.80	394.40	383.86	392.20	391.62	950,564
2023-06-06	390.00	391.80	383.91	389.60	389.02	1,300,718
2023-06-05	389.80	389.80	383.20	386.80	386.23	972,543
2023-06-02	386.00	389.60	381.20	385.00	384.43	450,059
2023-06-01	374.20	386.20	372.00	383.20	382.63	1,674,572
2023-05-31	381.20	382.60	369.80	375.00	374.44	2,556,979
2023-05-30	358.60	377.60	355.45	376.40	375.84	3,078,947
2023-05-26	350.20	373.60	342.80	357.80	357.27	1,638,952
2023-05-25	369.00	375.60	346.20	357.60	357.07	809,123
2023-05-24	378.00	390.00	366.80	367.20	366.65	1,771,830
2023-05-23	395.00	395.00	368.60	372.40	371.85	952,059
2023-05-22	395.00	395.00	379.40	379.40	378.84	1,016,520
2023-05-19	395.00	395.00	382.40	384.00	383.43	372,793
2023-05-18	395.00	395.00	380.40	388.00	387.42	527,302
2023-05-17	395.00	395.00	377.00	382.00	381.43	529,958
2023-05-16	389.60	393.20	387.60	388.80	388.22	524,727
2023-05-15	389.60	393.20	387.00	391.00	390.42	408,482
2023-05-12	396.00	396.00	388.40	389.40	388.82	422,116
2023-05-11	399.40	399.40	389.20	395.00	394.41	1,582,528
2023-05-10	390.80	390.80	384.00	389.40	388.82	888,776
2023-05-09	391.20	392.20	384.60	387.60	387.02	2,054,475
2023-05-05	389.80	393.20	384.40	386.40	385.83	529,747
2023-05-04	395.00	395.00	383.60	386.80	386.23	1,004,862
2023-05-03	400.00	400.00	387.60	389.00	388.42	726,808
2023-05-02	381.40	392.60	380.70	390.60	390.02	2,759,583
2023-04-28	381.60	387.00	381.20	385.60	385.03	831,877
2023-04-27	386.00	387.00	378.80	382.60	382.03	449,800
2023-04-26	386.80	389.80	376.00	384.60	384.03	896,475
2023-04-25	383.80	384.40	375.00	379.00	378.44	714,527
2023-04-24	383.00	387.20	379.20	383.80	383.23	764,978
2023-04-21	376.00	381.80	374.20	381.80	381.23	1,140,564
2023-04-20	378.80	378.80	375.00	377.60	377.04	380,714
2023-04-19	378.80	382.20	372.60	378.00	377.44	338,065
2023-04-18	380.00	380.00	375.00	377.00	376.44	690,833
2023-04-17	379.40	380.60	373.00	375.00	374.44	963,511
2023-04-14	386.80	386.80	373.80	377.60	377.04	378,250
2023-04-13	374.80	378.40	366.00	372.00	371.45	1,199,272
2023-04-12	378.60	380.60	371.52	376.00	375.44	346,762
2023-04-11	352.60	377.80	352.60	376.80	376.24	277,077
2023-04-06	387.20	387.20	364.58	366.80	366.26	371,480
2023-04-05	373.00	376.40	368.15	370.60	370.05	337,597
2023-04-04	374.00	376.60	368.60	371.00	370.45	336,838
2023-04-03	380.00	380.00	365.80	372.20	371.65	676,346
2023-03-31	377.20	377.20	362.40	369.00	368.45	894,886
2023-03-30	370.00	370.80	358.80	361.00	360.46	749,126
2023-03-29	370.00	370.00	356.00	362.40	361.86	986,003

← NewerPage 15 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.