Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	222.00	226.60	222.00	223.40	223.32	732,914
2025-08-11	225.40	226.80	222.20	222.40	222.32	525,882
2025-08-08	223.60	225.60	221.60	224.00	223.92	440,081
2025-08-07	226.00	227.00	223.60	223.60	223.52	605,906
2025-08-06	226.80	226.80	222.00	225.60	225.52	925,659
2025-08-05	222.60	227.60	222.40	222.40	222.32	851,376
2025-08-04	219.60	230.60	219.00	225.00	224.92	613,760
2025-08-01	221.00	228.00	216.60	220.00	219.92	1,353,105
2025-07-31	240.00	241.88	223.40	228.80	228.72	1,695,241
2025-07-30	247.60	249.80	241.40	243.40	243.31	977,844
2025-07-29	240.80	249.20	240.80	247.60	247.51	928,740
2025-07-28	247.80	247.80	243.00	244.20	244.11	565,705
2025-07-25	240.00	245.00	240.00	244.00	243.91	392,117
2025-07-24	241.20	246.80	241.20	244.00	243.91	549,356
2025-07-23	244.40	245.20	241.60	242.00	241.91	366,755
2025-07-22	243.20	244.80	240.60	243.00	242.91	425,531
2025-07-21	242.60	245.20	241.20	243.40	243.31	341,994
2025-07-18	231.00	245.00	231.00	242.40	242.31	774,129
2025-07-17	233.80	241.40	233.80	240.00	239.91	454,617
2025-07-16	240.60	241.60	235.80	235.80	235.71	951,885
2025-07-15	239.00	244.80	239.00	241.80	241.71	686,266
2025-07-14	241.80	245.40	239.20	243.60	243.51	430,288
2025-07-11	244.20	250.00	241.00	242.80	242.71	618,387
2025-07-10	246.80	253.80	245.40	246.60	246.51	804,599
2025-07-09	247.20	254.20	243.80	246.00	245.91	927,576
2025-07-08	249.00	249.00	244.20	246.80	246.71	581,382
2025-07-07	247.20	250.40	246.40	248.20	248.11	1,141,400
2025-07-04	247.20	266.40	247.20	247.80	247.71	515,222
2025-07-03	263.80	263.80	249.06	253.80	253.71	741,406
2025-07-02	259.20	263.60	250.60	251.40	251.31	620,104
2025-07-01	262.60	264.80	259.40	262.20	262.10	622,500
2025-06-30	270.00	270.00	261.20	262.00	261.90	631,582
2025-06-27	260.00	269.00	260.00	264.00	263.90	384,314
2025-06-26	261.20	264.40	259.20	262.20	262.10	618,037
2025-06-25	260.00	260.60	257.40	259.80	259.71	472,835
2025-06-24	259.80	260.20	253.60	259.00	258.91	532,325
2025-06-23	261.20	261.20	253.60	256.00	255.91	598,521
2025-06-20	259.80	263.00	259.40	261.20	261.10	1,526,782
2025-06-19	259.80	263.20	258.40	259.80	259.71	382,221
2025-06-18	266.00	266.80	260.80	261.60	261.50	956,339
2025-06-17	266.00	268.80	263.80	266.40	266.30	1,542,190
2025-06-16	262.00	267.60	260.40	266.80	266.70	1,118,868
2025-06-13	260.00	263.00	258.00	263.00	262.90	809,565
2025-06-12	261.20	263.80	256.20	263.40	263.30	504,232
2025-06-11	263.40	264.20	261.00	262.60	262.50	683,985
2025-06-10	259.20	263.20	257.34	262.20	262.10	701,339
2025-06-09	260.40	261.40	257.80	260.20	260.11	620,449
2025-06-06	268.80	273.80	252.23	259.00	258.91	748,140
2025-06-05	268.80	268.80	261.60	263.40	263.30	908,176
2025-06-04	275.00	276.60	263.80	273.20	273.02	1,540,200
2025-06-03	270.60	272.20	268.20	272.20	272.02	917,432
2025-06-02	268.80	273.60	264.20	270.20	270.02	1,270,873
2025-05-30	270.00	271.60	266.20	266.60	266.42	2,294,398
2025-05-29	267.60	271.60	263.60	270.20	270.02	1,346,292
2025-05-28	259.20	275.00	252.00	266.60	266.42	3,293,118
2025-05-27	261.00	268.40	258.40	262.40	262.22	1,016,153
2025-05-23	262.60	262.60	253.20	257.80	257.63	565,810
2025-05-22	253.60	261.40	253.60	259.00	258.83	385,999
2025-05-21	256.80	261.20	256.80	259.40	259.23	602,112
2025-05-20	251.60	260.00	251.60	259.60	259.43	680,256

← NewerPage 6 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.