Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	194.10	198.70	191.10	197.00	197.00	607,405
2026-07-23	190.00	199.40	190.00	194.10	194.10	657,611
2026-07-22	197.10	200.00	191.20	197.90	197.90	915,800
2026-07-21	195.90	199.30	193.70	198.50	198.50	853,043
2026-07-20	197.40	200.20	195.90	198.50	198.50	655,452
2026-07-17	197.10	200.00	194.70	198.00	198.00	977,621
2026-07-16	196.00	198.20	190.10	198.20	198.20	1,126,856
2026-07-15	192.60	196.00	190.00	195.60	195.60	664,921
2026-07-14	194.00	194.00	189.80	191.60	191.60	569,250
2026-07-13	193.00	193.00	185.10	192.40	192.40	798,629
2026-07-10	183.00	191.30	183.00	189.90	189.90	3,725,339
2026-07-09	187.00	189.10	183.00	188.20	188.20	671,892
2026-07-08	187.00	187.00	178.50	182.90	182.90	801,833
2026-07-07	174.60	186.80	174.60	183.60	183.60	910,672
2026-07-06	185.00	186.00	179.66	183.30	183.30	839,708
2026-07-03	182.20	184.10	180.30	183.20	183.20	625,127
2026-07-02	175.00	182.10	175.00	182.10	182.10	1,401,675
2026-07-01	175.00	179.90	175.00	179.80	179.80	875,056
2026-06-30	177.00	181.40	175.12	177.40	177.40	1,725,183
2026-06-29	175.00	181.10	175.00	177.70	177.70	893,607
2026-06-26	186.00	186.00	175.00	179.90	179.90	967,893
2026-06-25	180.00	182.11	173.90	180.40	180.40	1,122,856
2026-06-24	171.00	179.20	170.20	178.50	178.50	1,481,359
2026-06-23	168.20	173.90	167.20	171.90	171.90	704,504
2026-06-22	174.00	174.00	168.00	172.00	172.00	1,140,489
2026-06-19	175.90	176.80	170.70	170.90	170.90	2,651,234
2026-06-18	175.50	180.80	171.90	174.00	174.00	1,193,979
2026-06-17	181.70	181.70	175.30	176.70	176.70	1,219,414
2026-06-16	181.20	189.50	179.20	179.40	179.40	538,862
2026-06-15	188.00	192.90	182.20	182.40	182.40	895,374
2026-06-12	196.00	196.00	187.60	188.70	188.70	522,365
2026-06-11	185.20	191.41	182.90	188.20	188.20	4,617,812
2026-06-10	180.00	186.70	180.00	186.70	186.70	924,216
2026-06-09	186.00	186.60	180.50	183.30	183.30	612,249
2026-06-08	188.00	188.00	180.30	182.20	182.20	3,542,932
2026-06-05	181.30	189.30	180.10	183.40	183.40	819,606
2026-06-04	184.00	187.30	180.10	185.80	185.80	921,598
2026-06-03	188.60	195.80	185.70	186.00	185.97	746,193
2026-06-02	192.90	196.30	187.80	191.50	191.47	1,106,392
2026-06-01	193.00	196.50	191.73	193.10	193.07	1,712,892
2026-05-29	192.70	193.80	187.40	192.20	192.17	13,021,816
2026-05-28	197.90	199.18	190.00	191.60	191.57	1,433,707
2026-05-27	181.40	201.00	173.00	197.20	197.17	5,639,184
2026-05-26	185.40	188.26	184.30	185.20	185.17	1,355,469
2026-05-22	180.00	186.90	180.00	185.00	184.97	730,113
2026-05-21	183.50	184.50	181.50	183.50	183.47	606,256
2026-05-20	181.20	184.40	176.60	183.50	183.47	553,348
2026-05-19	179.00	182.80	178.30	181.40	181.37	595,288
2026-05-18	176.00	180.10	175.00	179.00	178.97	436,034
2026-05-15	176.00	180.40	175.60	177.40	177.37	554,737
2026-05-14	181.70	181.70	176.40	180.40	180.37	333,943
2026-05-13	183.00	183.00	174.10	176.90	176.87	1,123,643
2026-05-12	182.90	182.90	176.00	176.40	176.37	603,343
2026-05-11	184.00	184.00	179.50	179.50	179.47	553,768
2026-05-08	185.00	186.77	181.80	183.20	183.17	336,173
2026-05-07	186.50	188.00	184.00	184.80	184.77	1,127,114
2026-05-06	178.00	186.60	178.00	185.80	185.77	529,070
2026-05-05	183.00	185.50	179.90	180.70	180.67	621,459
2026-05-01	178.00	188.85	178.00	183.70	183.67	283,316
2026-04-30	177.50	181.63	177.40	180.00	179.97	955,671

← NewerPage 2 of 22 · 1,265 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.