Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	419.00	422.40	407.60	409.00	408.23	1,070,987
2022-01-17	400.00	424.60	400.00	420.00	419.21	652,926
2022-01-14	433.00	437.80	417.60	417.60	416.81	546,812
2022-01-13	442.20	451.40	431.43	434.40	433.58	3,309,516
2022-01-12	440.60	446.20	435.68	445.00	444.16	1,188,843
2022-01-11	435.60	454.80	433.40	433.40	432.58	1,341,248
2022-01-10	475.00	475.00	445.20	445.20	444.36	608,349
2022-01-07	480.00	480.00	454.60	454.60	453.74	494,617
2022-01-06	453.20	464.90	453.20	460.80	459.93	664,527
2022-01-05	470.80	470.80	460.00	464.00	463.12	1,234,005
2022-01-04	471.60	475.20	464.00	466.20	465.32	751,533
2021-12-31	472.00	472.00	464.40	465.00	464.12	187,722
2021-12-30	467.00	471.80	464.40	468.20	467.32	268,377
2021-12-29	469.40	471.00	462.20	470.60	469.71	429,885
2021-12-24	463.20	473.00	447.52	460.20	459.33	90,031
2021-12-23	445.80	472.40	445.80	462.40	461.53	282,079
2021-12-22	466.00	472.20	465.20	469.00	468.11	1,171,195
2021-12-21	463.60	472.20	459.00	466.00	465.12	826,469
2021-12-20	437.20	458.80	437.20	457.80	456.94	491,898
2021-12-17	435.00	458.00	435.00	456.00	455.14	889,888
2021-12-16	455.00	455.40	449.00	451.40	450.55	347,967
2021-12-15	465.00	465.00	447.60	449.40	448.55	1,758,693
2021-12-14	461.00	464.80	456.60	458.80	457.93	1,750,548
2021-12-13	460.00	465.04	455.40	458.60	457.73	588,050
2021-12-10	480.00	480.00	466.00	467.40	466.52	766,252
2021-12-09	478.00	478.20	470.40	474.40	473.50	5,608,303
2021-12-08	460.00	473.00	460.00	471.40	470.51	1,008,713
2021-12-07	470.00	470.00	455.20	464.40	463.52	569,883
2021-12-06	459.20	465.60	451.80	454.60	453.74	944,796
2021-12-03	466.80	470.80	459.80	460.40	459.53	3,018,483
2021-12-02	454.20	467.60	454.20	464.00	463.12	730,493
2021-12-01	470.20	480.00	468.04	469.40	468.47	1,041,576
2021-11-30	471.20	478.00	460.96	467.00	466.08	1,538,328
2021-11-29	482.00	493.60	465.40	465.40	464.48	907,534
2021-11-26	470.00	486.20	460.80	478.20	477.25	1,481,464
2021-11-25	470.00	476.60	469.80	470.00	469.07	505,056
2021-11-24	492.60	492.60	469.88	470.00	469.07	1,421,001
2021-11-23	467.60	494.75	463.20	483.60	482.64	2,207,368
2021-11-22	474.80	474.80	457.60	458.20	457.29	612,471
2021-11-19	464.80	468.40	461.60	466.80	465.88	566,645
2021-11-18	473.00	473.00	463.20	464.00	463.08	705,534
2021-11-17	457.20	468.40	457.20	465.20	464.28	3,611,227
2021-11-16	475.00	475.00	458.00	468.80	467.87	1,912,234
2021-11-15	464.60	471.00	463.20	467.20	466.28	860,807
2021-11-12	461.00	471.80	461.00	466.20	465.28	1,029,810
2021-11-11	483.80	483.80	468.00	470.20	469.27	485,687
2021-11-10	480.00	480.00	467.00	473.60	472.66	1,388,094
2021-11-09	490.60	491.80	472.60	473.60	472.66	1,068,923
2021-11-08	502.00	502.00	490.00	492.00	491.03	441,006
2021-11-05	490.80	503.80	490.80	494.40	493.42	1,755,092
2021-11-04	491.00	502.50	488.00	498.00	497.01	878,595
2021-11-03	489.80	492.20	470.20	490.00	489.03	3,013,229
2021-11-02	495.00	499.40	492.60	499.40	498.41	596,182
2021-11-01	482.40	495.80	481.80	495.60	494.62	794,690
2021-10-29	494.00	494.00	471.40	482.40	481.45	835,910
2021-10-28	471.80	500.50	471.80	489.40	488.43	692,895
2021-10-27	484.20	498.00	484.20	496.00	495.02	574,609
2021-10-26	490.00	490.60	486.80	490.60	489.63	1,766,938
2021-10-25	482.00	488.00	480.80	488.00	487.03	534,436
2021-10-22	478.00	483.00	465.40	482.80	481.84	1,139,290

← NewerPage 21 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.