Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	294.40	294.40	286.20	289.40	288.92	1,077,686
2022-07-11	289.20	292.00	287.05	288.00	287.52	889,867
2022-07-08	292.40	292.80	287.40	289.80	289.32	628,159
2022-07-07	292.80	294.80	288.40	292.40	291.92	715,571
2022-07-06	290.40	290.60	281.40	288.80	288.32	952,542
2022-07-05	289.00	292.60	276.00	282.60	282.13	1,793,856
2022-07-04	295.20	297.80	272.40	284.20	283.73	2,534,720
2022-07-01	315.00	315.00	303.40	310.00	309.49	1,763,195
2022-06-30	302.60	314.20	298.96	307.20	306.69	2,142,157
2022-06-29	303.60	320.60	303.60	316.60	316.08	735,421
2022-06-28	326.20	326.20	316.60	318.60	318.07	764,692
2022-06-27	325.00	325.60	317.20	319.80	319.27	2,070,770
2022-06-24	310.00	320.40	309.40	319.40	318.87	1,031,646
2022-06-23	300.20	313.80	300.20	310.20	309.69	1,701,795
2022-06-22	316.00	319.00	312.40	315.20	314.68	1,980,923
2022-06-21	316.80	319.40	314.60	319.00	318.47	2,040,166
2022-06-20	300.60	323.00	300.60	317.00	316.48	655,565
2022-06-17	307.80	318.20	307.80	316.00	315.48	3,008,606
2022-06-16	313.00	313.80	303.23	310.40	309.89	4,977,985
2022-06-15	318.60	321.40	310.80	321.40	320.79	1,539,645
2022-06-14	315.60	318.20	307.80	309.20	308.62	1,180,747
2022-06-13	319.00	320.00	312.76	315.20	314.60	654,619
2022-06-10	314.60	323.00	314.60	320.20	319.60	724,314
2022-06-09	332.00	332.00	322.80	323.60	322.99	793,319
2022-06-08	313.40	333.60	313.40	331.60	330.97	1,939,495
2022-06-07	330.00	337.60	328.40	328.60	327.98	2,711,920
2022-06-06	338.00	340.80	323.60	339.00	338.36	1,280,741
2022-06-01	346.20	350.96	337.00	338.80	338.16	5,577,934
2022-05-31	338.80	347.00	335.80	347.00	346.34	3,989,422
2022-05-30	336.60	345.00	333.80	345.00	344.35	2,766,162
2022-05-27	322.60	338.20	319.00	337.00	336.36	3,187,859
2022-05-26	315.00	325.62	314.60	321.60	320.99	2,548,800
2022-05-25	291.20	318.20	289.80	318.00	317.40	2,871,840
2022-05-24	288.00	294.80	274.00	280.80	280.27	2,308,686
2022-05-23	281.80	284.20	279.20	282.20	281.67	757,670
2022-05-20	278.60	284.80	278.60	279.00	278.47	724,289
2022-05-19	266.80	281.00	266.80	279.00	278.47	790,290
2022-05-18	285.00	290.40	278.00	278.00	277.48	1,022,114
2022-05-17	280.00	290.60	280.00	288.80	288.25	819,837
2022-05-16	283.20	287.00	280.40	287.00	286.46	569,048
2022-05-13	288.40	288.40	283.40	285.00	284.46	608,692
2022-05-12	270.40	283.80	269.60	283.00	282.47	1,155,974
2022-05-11	283.60	283.60	277.40	280.40	279.87	1,761,553
2022-05-10	274.00	287.40	274.00	279.00	278.47	991,523
2022-05-09	287.00	290.28	279.60	281.20	280.67	1,089,522
2022-05-06	286.20	297.29	286.20	289.60	289.05	1,751,074
2022-05-05	311.20	314.20	294.40	294.40	293.84	4,475,893
2022-05-04	318.80	318.80	306.20	308.80	308.22	4,931,845
2022-05-03	318.80	318.80	309.20	313.20	312.61	2,372,650
2022-04-29	309.00	316.60	307.40	310.80	310.21	1,800,731
2022-04-28	300.60	310.60	300.60	308.80	308.22	2,429,244
2022-04-27	298.80	303.00	288.80	299.80	299.23	2,268,825
2022-04-26	302.00	302.20	292.80	293.20	292.65	2,061,385
2022-04-25	300.00	301.80	295.25	300.80	300.23	6,899,358
2022-04-22	302.00	303.40	299.60	302.80	302.23	3,022,570
2022-04-21	302.00	307.92	302.00	302.40	301.83	1,452,786
2022-04-20	305.60	307.80	301.40	304.00	303.43	2,342,230
2022-04-19	307.80	313.28	304.80	307.60	307.02	1,778,080
2022-04-14	318.00	318.00	311.28	314.00	313.41	3,171,364
2022-04-13	315.00	329.40	311.40	316.60	316.00	1,949,065

← NewerPage 19 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.