Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	333.20	334.20	328.00	328.40	327.78	1,450,119
2022-04-11	340.80	342.60	327.20	332.40	331.77	2,243,207
2022-04-08	326.20	330.20	321.60	328.40	327.78	2,277,964
2022-04-07	332.20	337.04	320.00	324.00	323.39	2,038,441
2022-04-06	376.80	376.80	334.20	335.20	334.57	1,464,484
2022-04-05	356.20	360.04	350.00	359.00	358.32	1,057,241
2022-04-04	359.60	364.20	353.28	355.60	354.93	655,335
2022-04-01	363.40	368.20	360.80	363.20	362.51	1,073,523
2022-03-31	379.60	379.60	356.00	361.40	360.72	841,502
2022-03-30	377.60	398.40	372.80	373.20	372.50	835,614
2022-03-29	374.40	398.20	371.20	396.00	395.25	545,849
2022-03-28	394.40	394.40	386.20	389.80	389.06	2,473,340
2022-03-25	386.60	394.20	386.60	389.00	388.27	2,905,121
2022-03-24	388.00	392.95	386.63	391.80	391.06	870,674
2022-03-23	381.40	395.20	381.40	393.00	392.26	567,222
2022-03-22	388.60	393.60	387.12	392.20	391.46	460,184
2022-03-21	397.40	397.40	387.60	387.80	387.07	566,925
2022-03-18	395.00	398.80	384.80	393.20	392.46	1,242,703
2022-03-17	402.00	402.00	384.40	390.60	389.86	1,016,213
2022-03-16	393.80	393.80	379.00	383.80	383.08	1,502,139
2022-03-15	371.80	381.40	371.80	376.80	376.09	1,105,839
2022-03-14	390.00	390.00	375.80	386.00	385.27	497,702
2022-03-11	371.00	379.80	370.20	375.80	375.09	811,152
2022-03-10	379.40	379.40	368.20	371.40	370.70	799,801
2022-03-09	367.20	374.00	362.94	374.00	373.29	1,077,879
2022-03-08	345.00	359.80	345.00	359.80	359.12	935,513
2022-03-07	335.20	355.80	330.00	352.40	351.73	4,408,586
2022-03-04	361.40	361.40	342.60	347.20	346.54	861,796
2022-03-03	359.80	359.80	346.40	347.20	346.54	831,645
2022-03-02	354.60	363.20	354.60	357.40	356.73	2,863,836
2022-03-01	379.00	379.00	361.80	363.20	362.51	1,994,153
2022-02-28	358.80	364.80	353.71	364.80	364.11	808,577
2022-02-25	365.80	365.80	355.60	364.40	363.71	944,401
2022-02-24	360.00	362.60	347.60	354.00	353.33	2,107,312
2022-02-23	368.80	378.80	360.60	364.40	363.71	923,597
2022-02-22	368.80	376.75	364.40	373.40	372.70	1,647,452
2022-02-21	375.00	381.20	370.94	373.40	372.70	1,276,315
2022-02-18	385.80	386.80	373.60	375.80	375.09	1,833,245
2022-02-17	394.40	398.80	385.20	385.40	384.67	386,242
2022-02-16	395.00	396.80	385.60	393.00	392.26	1,913,196
2022-02-15	395.00	405.35	391.20	395.80	395.05	2,204,611
2022-02-14	397.60	398.80	388.46	394.20	393.46	613,957
2022-02-11	403.60	408.20	398.92	399.60	398.85	359,353
2022-02-10	398.00	409.40	394.00	405.20	404.43	2,088,227
2022-02-09	419.00	419.00	405.20	405.40	404.63	939,630
2022-02-08	403.80	410.80	400.60	405.00	404.24	483,913
2022-02-07	410.00	414.00	408.00	408.00	407.23	527,836
2022-02-04	425.20	429.80	403.40	407.60	406.83	895,783
2022-02-03	422.00	425.60	412.00	412.00	411.22	1,277,502
2022-02-02	430.60	433.60	422.20	422.20	421.40	540,169
2022-02-01	430.60	434.40	424.52	429.00	428.19	901,264
2022-01-31	433.00	438.60	423.60	427.00	426.19	1,111,054
2022-01-28	436.20	436.60	425.60	433.60	432.78	1,206,351
2022-01-27	424.40	434.80	420.93	430.00	429.19	725,248
2022-01-26	428.80	439.80	415.78	429.40	428.59	3,053,052
2022-01-25	412.20	419.14	408.20	418.00	417.21	1,133,442
2022-01-24	414.00	416.20	403.00	407.20	406.43	2,659,057
2022-01-21	414.20	415.01	407.50	414.20	413.42	876,411
2022-01-20	435.80	435.80	414.60	417.40	416.61	310,405
2022-01-19	409.60	423.20	408.80	417.80	417.01	2,319,724

← NewerPage 20 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.