Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	262.80	274.20	262.80	270.20	269.75	2,056,565
2022-10-05	277.20	277.80	267.00	269.80	269.35	973,319
2022-10-04	268.00	284.35	268.00	276.60	276.14	776,007
2022-10-03	260.00	276.20	260.00	273.40	272.95	2,075,281
2022-09-30	258.00	269.60	258.00	264.00	263.56	2,528,425
2022-09-29	290.00	290.00	257.40	257.80	257.37	2,423,974
2022-09-28	282.60	292.40	274.00	288.00	287.52	1,929,509
2022-09-27	309.00	309.00	292.60	292.60	292.12	894,032
2022-09-26	309.00	309.00	297.00	305.40	304.89	890,418
2022-09-23	304.80	304.80	296.40	299.40	298.90	609,277
2022-09-22	310.00	310.00	298.00	299.40	298.90	604,351
2022-09-21	297.20	306.20	297.20	304.60	304.10	537,157
2022-09-20	310.20	314.40	298.60	303.40	302.90	1,143,003
2022-09-16	298.40	310.00	298.40	307.00	306.49	1,329,236
2022-09-15	309.60	315.20	304.56	309.20	308.69	1,196,984
2022-09-14	303.60	320.40	303.60	310.60	310.09	902,886
2022-09-13	333.40	335.20	316.20	316.20	315.68	1,483,875
2022-09-12	318.00	333.20	318.00	331.00	330.45	1,128,925
2022-09-09	325.20	325.20	311.96	321.00	320.47	1,289,869
2022-09-08	306.60	314.60	299.60	310.80	310.29	1,367,957
2022-09-07	319.40	321.16	312.00	313.20	312.68	1,661,955
2022-09-06	316.80	328.40	315.00	319.20	318.67	2,812,248
2022-09-05	304.00	313.60	304.00	310.80	310.29	1,617,860
2022-09-02	320.20	320.20	302.60	309.40	308.89	1,084,182
2022-09-01	327.20	327.20	304.40	305.00	304.50	754,709
2022-08-31	328.40	328.40	315.80	317.00	316.48	1,587,840
2022-08-30	312.40	324.00	312.20	322.00	321.47	775,365
2022-08-26	321.40	327.36	314.00	317.20	316.68	986,960
2022-08-25	320.00	324.40	315.00	319.00	318.47	1,010,409
2022-08-24	325.00	332.28	318.40	321.60	321.07	1,396,944
2022-08-23	334.20	344.40	325.40	326.40	325.86	1,127,076
2022-08-22	346.20	346.20	333.13	337.20	336.64	1,018,290
2022-08-19	354.80	355.80	337.60	337.60	337.04	1,008,011
2022-08-18	347.60	370.72	347.60	356.80	356.21	4,285,099
2022-08-17	382.00	385.20	365.00	365.20	364.60	1,687,292
2022-08-16	370.00	383.00	364.00	382.40	381.77	1,621,555
2022-08-15	362.60	366.00	353.00	365.80	365.19	964,986
2022-08-12	352.40	355.00	346.40	352.80	352.22	708,695
2022-08-11	349.60	363.56	349.60	352.40	351.82	1,199,012
2022-08-10	346.40	362.40	341.40	362.40	361.80	1,336,738
2022-08-09	330.00	344.00	330.00	341.00	340.44	1,225,657
2022-08-08	321.00	341.20	321.00	337.80	337.24	553,613
2022-08-05	347.00	354.96	332.80	336.60	336.04	1,596,593
2022-08-04	323.80	348.40	323.80	337.60	337.04	2,022,373
2022-08-03	320.00	338.00	319.20	334.40	333.85	1,721,715
2022-08-02	344.60	344.60	325.80	329.60	329.05	1,555,771
2022-08-01	311.80	334.40	311.80	332.40	331.85	853,008
2022-07-29	327.80	329.40	318.40	328.00	327.46	731,643
2022-07-28	322.20	322.20	311.20	319.20	318.67	511,783
2022-07-27	308.00	321.60	308.00	317.00	316.48	707,677
2022-07-26	324.80	326.80	317.00	320.00	319.47	917,243
2022-07-25	317.00	334.64	307.20	325.20	324.66	998,549
2022-07-22	319.20	323.92	315.40	321.00	320.47	624,254
2022-07-21	319.80	320.60	308.00	319.00	318.47	566,201
2022-07-20	306.80	311.40	305.40	309.80	309.29	988,048
2022-07-19	316.20	316.20	299.40	310.00	309.49	452,292
2022-07-18	303.60	308.20	297.20	301.60	301.10	927,968
2022-07-15	289.00	297.40	283.80	295.80	295.31	613,105
2022-07-14	289.00	292.00	284.36	284.60	284.13	549,225
2022-07-13	292.20	293.80	287.08	288.80	288.32	892,622

← NewerPage 18 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.