Pets at Home Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 211.60 | 211.80 | 208.40 | 210.80 | 210.72 | 597,652 |
| 2025-11-04 | 209.40 | 211.20 | 207.20 | 210.00 | 209.92 | 547,316 |
| 2025-11-03 | 212.00 | 214.40 | 208.60 | 210.80 | 210.72 | 544,200 |
| 2025-10-31 | 215.60 | 216.80 | 213.60 | 214.20 | 214.12 | 623,761 |
| 2025-10-30 | 216.40 | 216.80 | 213.40 | 215.00 | 214.92 | 664,927 |
| 2025-10-29 | 219.40 | 219.40 | 215.60 | 217.00 | 216.92 | 586,909 |
| 2025-10-28 | 219.60 | 220.60 | 218.00 | 219.00 | 218.92 | 834,047 |
| 2025-10-27 | 222.20 | 223.80 | 219.00 | 219.60 | 219.52 | 518,691 |
| 2025-10-24 | 225.20 | 225.20 | 220.40 | 222.20 | 222.12 | 810,685 |
| 2025-10-23 | 219.20 | 222.20 | 216.20 | 221.80 | 221.72 | 556,424 |
| 2025-10-22 | 216.60 | 219.40 | 214.60 | 218.80 | 218.72 | 1,090,257 |
| 2025-10-21 | 216.20 | 217.80 | 214.40 | 216.00 | 215.92 | 484,276 |
| 2025-10-20 | 215.20 | 217.20 | 212.20 | 215.60 | 215.52 | 668,999 |
← NewerPage 5 of 5 · 253 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.