Pets at Home Group Plc historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.