Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	180.10	185.67	178.40	179.20	179.17	1,518,280
2026-04-28	184.90	186.30	181.90	182.90	182.87	547,316
2026-04-27	181.40	189.60	181.40	185.50	185.47	1,623,650
2026-04-24	188.30	188.40	182.60	184.80	184.77	1,073,119
2026-04-23	191.70	192.50	188.10	188.20	188.17	898,376
2026-04-22	192.00	192.70	190.00	191.50	191.47	763,492
2026-04-21	194.40	195.00	191.20	192.10	192.07	366,849
2026-04-20	192.70	194.20	190.70	191.80	191.77	639,961
2026-04-17	191.60	195.10	189.50	194.10	194.07	963,321
2026-04-16	191.00	193.50	187.00	191.00	190.97	874,733
2026-04-15	187.90	191.70	186.20	188.90	188.87	775,939
2026-04-14	191.10	192.00	184.50	188.50	188.47	1,832,820
2026-04-13	195.70	195.70	183.00	184.70	184.67	580,873
2026-04-10	188.00	190.00	186.10	188.50	188.47	3,793,934
2026-04-09	189.40	189.40	183.60	186.00	185.97	776,648
2026-04-08	189.40	192.20	181.80	187.80	187.77	1,298,168
2026-04-07	181.00	187.80	179.40	180.70	180.67	832,246
2026-04-02	181.70	185.28	180.60	184.80	184.77	627,759
2026-04-01	184.00	186.70	182.20	183.80	183.77	1,218,898
2026-03-31	184.20	188.90	178.40	181.20	181.17	2,311,896
2026-03-30	176.00	178.40	173.70	178.40	178.37	1,439,997
2026-03-27	181.90	182.00	175.60	176.40	176.37	653,427
2026-03-26	179.40	182.00	177.60	180.90	180.87	772,930
2026-03-25	184.00	184.00	177.90	179.60	179.57	998,518
2026-03-24	181.20	184.10	179.20	180.50	180.47	878,494
2026-03-23	178.50	183.80	172.70	180.20	180.17	912,608
2026-03-20	183.00	187.10	180.60	181.60	181.57	4,091,371
2026-03-19	187.70	191.90	183.90	184.40	184.37	811,142
2026-03-18	190.00	198.00	188.40	190.00	189.97	452,111
2026-03-17	190.00	194.30	187.63	191.00	190.97	1,019,301
2026-03-16	198.10	198.10	190.10	190.10	190.07	366,256
2026-03-13	191.50	195.10	189.50	192.80	192.77	849,665
2026-03-12	191.50	195.80	191.50	194.00	193.97	936,596
2026-03-11	195.00	195.00	190.80	194.20	194.17	409,738
2026-03-10	191.30	196.40	189.60	194.70	194.67	1,313,241
2026-03-09	190.00	196.80	188.10	190.40	190.37	707,863
2026-03-06	194.80	197.90	190.60	194.00	193.97	803,375
2026-03-05	195.00	198.40	193.00	193.90	193.87	1,099,669
2026-03-04	191.50	199.50	190.20	195.10	195.07	1,074,056
2026-03-03	209.20	209.20	192.20	192.40	192.37	849,684
2026-03-02	207.40	208.60	201.60	202.00	201.97	671,343
2026-02-27	212.80	212.80	207.00	208.40	208.37	919,269
2026-02-26	210.60	212.60	205.75	208.80	208.77	845,747
2026-02-25	219.00	219.60	209.20	211.20	211.17	1,269,803
2026-02-24	221.60	228.80	218.80	218.80	218.77	768,961
2026-02-23	226.20	226.20	217.80	220.60	220.57	510,270
2026-02-20	214.20	229.40	214.20	224.00	223.97	668,425
2026-02-19	225.00	225.00	218.22	223.20	223.17	587,883
2026-02-18	227.00	227.00	218.00	220.80	220.77	666,926
2026-02-17	222.40	223.40	216.40	221.00	220.97	486,367
2026-02-16	218.20	222.20	217.40	218.20	218.17	409,648
2026-02-13	210.00	222.40	210.00	220.00	219.97	819,372
2026-02-12	210.00	221.20	210.00	217.00	216.97	589,704
2026-02-11	219.60	219.80	212.20	216.60	216.57	503,888
2026-02-10	211.60	219.20	211.60	216.40	216.37	448,112
2026-02-09	211.60	218.80	211.60	215.60	215.57	663,387
2026-02-06	213.00	217.00	212.76	215.60	215.57	381,666
2026-02-05	211.80	220.80	211.80	216.60	216.57	671,261
2026-02-04	212.00	220.60	211.40	220.60	220.57	939,008
2026-02-03	210.00	212.80	209.76	212.00	211.97	1,250,871

← NewerPage 3 of 5 · 253 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.