Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	285.00	295.60	285.00	294.80	294.36	2,157,469
2022-12-30	285.60	295.40	281.80	283.60	283.18	280,572
2022-12-29	275.00	285.40	275.00	284.20	283.78	2,819,196
2022-12-28	275.00	283.64	275.00	282.00	281.58	613,286
2022-12-23	278.00	280.94	277.20	278.80	278.39	406,126
2022-12-22	270.00	282.34	270.00	276.80	276.39	1,386,440
2022-12-21	265.00	281.00	265.00	278.80	278.39	1,163,243
2022-12-20	271.20	275.31	269.20	274.00	273.59	3,685,618
2022-12-19	270.00	274.40	268.00	273.40	272.99	2,410,834
2022-12-16	268.00	269.40	262.40	268.40	268.00	3,298,331
2022-12-15	280.20	280.20	270.60	272.20	271.80	1,221,734
2022-12-14	275.00	277.40	273.40	275.20	274.79	1,055,354
2022-12-13	265.60	282.00	265.60	274.40	273.99	1,322,909
2022-12-12	273.00	277.00	267.94	270.80	270.40	928,744
2022-12-09	265.80	276.60	264.62	274.60	274.19	821,236
2022-12-08	276.20	280.46	264.20	269.80	269.40	1,227,084
2022-12-07	285.00	285.00	272.20	275.60	275.19	2,402,429
2022-12-06	275.00	280.40	274.20	276.60	276.19	1,279,418
2022-12-05	274.00	281.80	265.40	277.40	276.99	1,849,102
2022-12-02	269.80	275.00	261.73	271.60	271.20	2,300,181
2022-12-01	262.80	268.40	259.20	265.20	264.81	2,084,355
2022-11-30	272.80	272.80	263.20	263.40	262.96	4,221,476
2022-11-29	260.00	271.77	260.00	264.80	264.36	2,163,372
2022-11-28	273.20	281.40	269.93	270.00	269.55	1,308,033
2022-11-25	285.00	289.80	276.40	276.40	275.94	1,197,431
2022-11-24	300.00	300.00	286.00	287.60	287.12	1,132,757
2022-11-23	290.00	302.20	274.80	288.60	288.12	2,751,262
2022-11-22	303.60	310.40	298.80	304.00	303.50	1,627,504
2022-11-21	300.80	306.80	297.60	306.60	306.09	2,014,488
2022-11-18	294.80	302.20	294.00	301.00	300.50	9,389,940
2022-11-17	299.00	303.20	294.80	297.20	296.71	478,396
2022-11-16	300.00	307.78	296.20	299.00	298.51	618,015
2022-11-15	312.80	312.80	304.37	308.20	307.69	728,958
2022-11-14	316.60	316.60	303.00	311.20	310.68	656,074
2022-11-11	306.40	315.76	306.40	312.20	311.68	1,295,017
2022-11-10	275.80	307.20	275.80	303.80	303.30	638,587
2022-11-09	291.80	293.00	284.60	288.40	287.92	733,638
2022-11-08	280.00	290.80	280.00	290.20	289.72	2,566,602
2022-11-07	284.00	290.40	279.60	287.80	287.32	417,729
2022-11-04	270.00	286.60	270.00	284.40	283.93	1,090,952
2022-11-03	278.80	280.40	272.20	275.80	275.34	782,377
2022-11-02	289.80	292.20	277.80	279.60	279.14	2,789,230
2022-11-01	292.80	299.60	290.80	293.60	293.11	1,435,372
2022-10-31	280.60	291.20	277.00	287.80	287.32	538,572
2022-10-28	291.80	297.40	284.20	284.20	283.73	486,333
2022-10-27	286.40	299.20	286.40	298.00	297.51	1,076,161
2022-10-26	289.80	295.20	280.20	289.60	289.12	505,704
2022-10-25	282.00	284.20	265.80	282.60	282.13	677,196
2022-10-24	277.20	277.20	266.20	269.60	269.15	602,822
2022-10-21	268.80	279.33	267.71	270.80	270.35	943,875
2022-10-20	276.20	283.25	272.40	281.80	281.33	3,203,540
2022-10-19	291.20	292.72	277.60	280.00	279.54	990,866
2022-10-18	288.60	293.80	285.50	291.20	290.72	835,765
2022-10-17	272.60	287.40	272.60	285.80	285.33	1,233,974
2022-10-14	277.60	285.20	272.00	280.20	279.74	996,091
2022-10-13	270.00	281.20	260.60	273.80	273.35	791,939
2022-10-12	267.00	268.40	258.60	264.20	263.76	925,120
2022-10-11	261.20	268.40	257.60	265.40	264.96	1,175,235
2022-10-10	258.80	266.40	254.80	260.80	260.37	751,577
2022-10-07	278.00	278.00	259.80	264.20	263.76	1,548,409

← NewerPage 17 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.