Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	204.00	209.80	203.20	209.80	209.77	697,310
2026-01-30	208.40	208.40	204.00	204.60	204.57	1,155,306
2026-01-29	211.20	214.80	208.00	208.00	207.97	552,584
2026-01-28	199.00	214.01	199.00	211.20	211.17	2,509,973
2026-01-27	203.80	204.20	197.70	200.40	200.37	1,111,547
2026-01-26	201.60	205.20	192.10	203.60	203.57	600,427
2026-01-23	198.50	203.80	195.60	202.40	202.37	641,461
2026-01-22	196.70	200.00	193.00	198.50	198.47	671,829
2026-01-21	195.10	198.30	189.90	193.60	193.57	1,006,579
2026-01-20	197.90	201.80	194.70	194.70	194.67	555,324
2026-01-19	200.80	202.80	197.40	198.60	198.57	599,538
2026-01-16	196.00	200.40	195.70	200.40	200.37	562,648
2026-01-15	197.00	198.20	194.60	198.00	197.97	666,498
2026-01-14	199.90	199.90	193.00	196.90	196.87	687,814
2026-01-13	197.00	199.30	195.00	195.40	195.37	650,382
2026-01-12	197.60	200.00	194.90	196.40	196.37	776,412
2026-01-09	194.50	200.40	193.70	197.10	197.07	584,315
2026-01-08	199.20	201.20	191.80	199.90	199.87	1,520,074
2026-01-07	198.00	198.00	193.20	195.40	195.37	559,950
2026-01-06	191.00	197.00	191.00	195.80	195.77	870,069
2026-01-05	196.30	197.10	191.30	194.50	194.47	855,125
2026-01-02	207.80	207.80	192.60	195.20	195.17	703,863
2025-12-31	198.70	208.40	196.50	198.00	197.97	777,602
2025-12-30	199.60	202.40	198.10	198.80	198.77	483,918
2025-12-29	198.20	200.20	197.00	200.20	200.17	390,086
2025-12-24	198.20	204.17	198.20	198.40	198.37	303,137
2025-12-23	202.60	204.80	199.30	199.60	199.57	522,757
2025-12-22	201.00	202.20	198.70	199.80	199.77	475,888
2025-12-19	209.20	209.20	201.00	202.20	202.17	1,355,720
2025-12-18	201.40	210.80	201.40	206.60	206.57	762,550
2025-12-17	202.40	209.80	202.40	208.00	207.97	792,377
2025-12-16	202.60	206.00	200.60	205.40	205.37	634,991
2025-12-15	201.80	205.00	201.80	202.40	202.37	640,272
2025-12-12	203.20	204.92	202.00	202.80	202.77	503,426
2025-12-11	201.00	206.26	200.80	203.00	202.97	503,398
2025-12-10	202.00	204.60	201.59	202.60	202.57	561,283
2025-12-09	206.20	207.00	202.60	202.60	202.57	1,055,178
2025-12-08	210.80	211.80	205.40	205.40	205.37	659,578
2025-12-05	209.80	213.40	208.20	212.20	212.17	613,170
2025-12-04	212.20	212.20	208.00	209.20	209.17	634,839
2025-12-03	215.60	217.80	211.60	214.00	213.92	1,195,044
2025-12-02	220.20	220.20	214.20	215.60	215.52	561,676
2025-12-01	223.40	223.40	217.00	219.40	219.32	628,138
2025-11-28	220.00	222.80	218.20	221.60	221.52	951,542
2025-11-27	217.80	220.60	215.43	219.40	219.32	887,257
2025-11-26	212.00	222.00	199.20	217.20	217.12	1,851,210
2025-11-25	205.20	207.60	202.00	207.20	207.12	981,280
2025-11-24	207.80	207.80	201.40	203.00	202.93	1,314,451
2025-11-21	197.80	207.00	194.70	205.60	205.53	973,952
2025-11-20	210.00	210.00	205.40	206.40	206.32	793,518
2025-11-19	203.40	208.60	202.40	205.80	205.72	755,752
2025-11-18	200.40	205.00	200.20	203.60	203.53	922,202
2025-11-17	203.00	207.92	202.60	202.60	202.53	695,987
2025-11-14	207.00	207.00	202.40	204.20	204.13	548,579
2025-11-13	207.00	212.00	204.80	207.00	206.92	688,348
2025-11-12	211.00	211.00	207.80	208.00	207.92	989,890
2025-11-11	209.00	211.00	206.77	210.00	209.92	750,352
2025-11-10	208.00	211.80	207.60	208.80	208.72	553,170
2025-11-07	209.80	211.80	208.60	209.20	209.12	404,605
2025-11-06	211.40	213.40	208.80	209.00	208.92	628,540

← NewerPage 4 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.