Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	370.00	370.00	359.20	361.60	361.06	414,050
2023-03-27	363.60	366.00	358.40	364.00	363.46	507,433
2023-03-24	361.80	361.80	351.20	360.20	359.67	864,602
2023-03-23	369.60	369.60	349.40	356.80	356.27	254,099
2023-03-22	355.40	356.20	352.60	355.60	355.07	817,512
2023-03-21	355.40	361.00	354.60	354.60	354.07	530,093
2023-03-20	336.00	357.40	336.00	354.20	353.67	455,855
2023-03-17	370.60	370.60	347.40	350.60	350.08	1,401,517
2023-03-16	364.80	364.80	349.40	353.20	352.68	1,031,260
2023-03-15	369.40	369.40	352.20	356.40	355.87	1,169,146
2023-03-14	367.40	370.80	357.20	364.40	363.86	1,663,906
2023-03-13	365.60	372.40	359.20	363.00	362.46	2,430,531
2023-03-10	371.80	375.60	365.60	371.20	370.65	1,342,422
2023-03-09	374.80	381.00	367.00	379.00	378.44	1,849,384
2023-03-08	392.00	392.00	378.60	379.80	379.24	817,504
2023-03-07	385.00	391.24	384.60	385.00	384.43	809,526
2023-03-06	386.00	389.60	380.20	386.20	385.63	574,978
2023-03-03	389.40	391.80	384.80	386.00	385.43	3,224,442
2023-03-02	378.20	393.40	378.20	392.80	392.22	856,363
2023-03-01	385.60	392.20	382.80	388.60	388.02	2,425,528
2023-02-28	380.00	390.60	380.00	387.00	386.43	2,103,046
2023-02-27	383.00	393.00	380.15	393.00	392.42	1,066,545
2023-02-24	382.80	386.60	382.00	383.60	383.03	331,027
2023-02-23	384.00	386.20	376.00	383.00	382.43	1,399,638
2023-02-22	374.60	383.00	374.60	379.00	378.44	1,316,200
2023-02-21	376.60	382.20	376.00	380.20	379.64	640,272
2023-02-20	365.00	379.95	360.20	378.80	378.24	355,818
2023-02-17	385.00	385.00	371.40	380.20	379.64	441,332
2023-02-16	382.80	382.80	371.60	376.20	375.64	492,241
2023-02-15	375.00	380.60	368.60	379.00	378.44	813,467
2023-02-14	370.20	373.00	367.80	370.00	369.45	383,282
2023-02-13	366.40	372.20	366.20	371.20	370.65	488,648
2023-02-10	379.40	379.40	365.50	370.00	369.45	715,870
2023-02-09	377.00	379.80	371.70	375.00	374.44	603,973
2023-02-08	371.60	379.80	370.40	375.00	374.44	509,756
2023-02-07	377.40	378.00	365.20	373.00	372.45	3,395,749
2023-02-06	388.00	388.00	366.60	374.20	373.64	1,071,319
2023-02-03	370.40	377.40	364.60	376.00	375.44	1,209,421
2023-02-02	354.60	373.00	351.80	372.60	372.05	2,844,691
2023-02-01	352.40	360.60	350.00	359.40	358.87	2,719,113
2023-01-31	342.00	375.80	340.33	352.40	351.88	5,401,369
2023-01-30	333.80	334.60	323.20	331.40	330.91	648,642
2023-01-27	340.00	342.60	333.51	333.80	333.30	1,107,126
2023-01-26	340.00	341.60	337.60	338.40	337.90	574,558
2023-01-25	336.80	339.40	332.60	338.20	337.70	1,214,063
2023-01-24	332.00	337.37	325.80	336.60	336.10	397,490
2023-01-23	336.40	336.40	328.14	333.00	332.51	1,044,185
2023-01-20	320.00	331.00	320.00	329.60	329.11	273,393
2023-01-19	325.80	334.00	324.20	325.00	324.52	2,228,824
2023-01-18	320.00	340.60	320.00	334.60	334.10	2,256,729
2023-01-17	350.00	350.00	330.00	334.60	334.10	2,918,082
2023-01-16	328.60	339.20	327.20	337.20	336.70	863,620
2023-01-13	325.80	328.40	318.00	327.20	326.71	2,408,465
2023-01-12	315.40	327.60	304.60	325.80	325.32	3,915,908
2023-01-11	314.00	323.00	311.80	322.00	321.52	2,133,101
2023-01-10	306.60	315.87	306.20	313.20	312.74	4,286,655
2023-01-09	315.00	315.00	309.00	311.00	310.54	3,399,690
2023-01-06	305.40	309.20	302.00	309.20	308.74	1,648,079
2023-01-05	283.60	307.60	283.60	305.00	304.55	2,133,374
2023-01-04	305.00	305.00	293.00	298.20	297.76	1,451,981

← NewerPage 16 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.