Pets at Home Group Plc historical data

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

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
2025-10-17	211.20	216.60	209.40	214.60	214.52	674,099
2025-10-16	219.00	222.20	215.80	215.80	215.72	810,995
2025-10-15	218.20	227.20	218.00	219.40	219.32	1,405,464
2025-10-14	211.80	216.80	210.60	216.00	215.92	683,619
2025-10-13	208.60	215.29	208.60	213.20	213.12	784,694
2025-10-10	206.40	210.00	204.80	208.00	207.92	1,270,702
2025-10-09	205.60	207.40	202.80	204.80	204.73	393,712
2025-10-08	206.00	206.60	203.60	205.80	205.72	1,187,720
2025-10-07	203.60	206.40	201.00	205.00	204.93	1,125,876
2025-10-06	215.00	215.00	201.40	204.20	204.13	737,445
2025-10-03	207.00	211.80	204.40	207.80	207.72	564,380
2025-10-02	208.60	213.40	206.00	207.60	207.52	742,595
2025-10-01	203.00	210.00	202.60	208.60	208.52	1,341,840
2025-09-30	202.00	204.82	195.40	204.80	204.73	2,334,651
2025-09-29	203.20	208.00	200.00	201.40	201.33	1,007,121
2025-09-26	199.20	204.60	199.20	203.20	203.13	719,623
2025-09-25	199.00	203.00	198.00	201.40	201.33	1,754,463
2025-09-24	200.00	204.80	199.50	201.80	201.73	635,293
2025-09-23	200.00	203.60	198.20	202.00	201.93	1,529,408
2025-09-22	193.90	200.20	192.00	198.40	198.33	2,087,687
2025-09-19	193.00	197.73	191.60	192.80	192.73	4,255,313
2025-09-18	230.20	230.20	175.50	193.00	192.93	10,108,214
2025-09-17	226.80	232.80	226.40	228.40	228.32	829,207
2025-09-16	224.80	227.20	224.00	226.80	226.72	1,669,414
2025-09-15	222.60	227.00	222.60	225.00	224.92	761,981
2025-09-12	233.00	233.00	223.20	224.60	224.52	842,026
2025-09-11	224.40	227.40	222.20	226.40	226.32	785,076
2025-09-10	225.00	231.40	222.60	224.40	224.32	772,922
2025-09-09	240.80	240.80	227.20	227.20	227.12	630,030
2025-09-08	229.00	232.20	227.60	230.80	230.72	692,044
2025-09-05	227.80	229.60	225.80	229.20	229.12	572,924
2025-09-04	226.00	227.40	224.00	226.00	225.92	607,189
2025-09-03	221.40	226.00	220.40	224.00	223.92	895,539
2025-09-02	224.00	227.20	218.20	220.20	220.12	1,231,602
2025-09-01	225.00	227.60	224.20	225.60	225.52	507,613
2025-08-29	223.00	231.00	223.00	223.80	223.72	871,790
2025-08-28	225.00	231.00	225.00	227.80	227.72	497,729
2025-08-27	227.40	230.40	227.00	229.00	228.92	444,208
2025-08-26	232.20	237.00	228.20	228.20	228.12	995,654
2025-08-22	241.60	241.60	230.00	236.00	235.91	412,391
2025-08-21	236.40	240.40	232.60	232.60	232.52	621,253
2025-08-20	234.00	237.20	233.20	236.60	236.51	423,097
2025-08-19	229.00	235.80	227.80	234.60	234.51	558,133
2025-08-18	230.00	230.00	225.00	227.80	227.72	528,996
2025-08-15	223.80	228.20	223.80	225.60	225.52	771,731
2025-08-14	227.00	227.80	223.60	224.40	224.32	589,405
2025-08-13	223.80	226.00	223.60	225.00	224.92	891,326

← NewerPage 5 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.