Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	257.40	257.40	251.40	255.80	255.63	2,428,236
2025-05-16	252.00	259.00	252.00	255.40	255.23	655,772
2025-05-15	256.00	257.60	252.00	254.40	254.23	621,079
2025-05-14	252.80	259.80	248.80	256.00	255.83	838,131
2025-05-13	253.00	254.40	249.60	251.60	251.43	679,856
2025-05-12	250.00	256.20	247.40	251.60	251.43	1,071,451
2025-05-09	244.00	248.00	243.20	247.20	247.03	1,395,179
2025-05-08	245.00	249.00	244.20	244.80	244.64	1,010,355
2025-05-07	250.00	251.00	243.80	245.60	245.44	982,283
2025-05-06	245.00	251.00	243.60	251.00	250.83	1,077,169
2025-05-02	244.80	247.00	240.20	243.40	243.24	715,035
2025-05-01	245.00	255.00	241.40	242.40	242.24	1,451,194
2025-04-30	235.00	238.40	232.60	236.60	236.44	1,561,051
2025-04-29	230.00	237.00	229.20	234.60	234.44	1,221,307
2025-04-28	228.00	230.40	227.20	229.00	228.85	809,141
2025-04-25	232.80	233.00	225.00	227.60	227.45	1,066,167
2025-04-24	232.20	233.00	228.40	232.00	231.84	808,737
2025-04-23	234.20	234.40	230.00	231.60	231.45	2,137,627
2025-04-22	233.80	234.00	230.20	231.20	231.05	775,708
2025-04-17	230.60	233.80	227.60	233.80	233.64	1,419,924
2025-04-16	234.80	234.80	228.40	229.80	229.65	720,841
2025-04-15	233.60	238.00	232.80	233.80	233.64	622,020
2025-04-14	229.20	234.00	228.80	233.40	233.24	1,589,850
2025-04-11	225.60	232.20	222.40	227.40	227.25	948,905
2025-04-10	227.60	231.60	220.80	230.20	230.05	2,843,850
2025-04-09	211.80	220.20	211.43	216.80	216.66	1,971,666
2025-04-08	216.00	220.20	214.20	216.80	216.66	2,417,882
2025-04-07	216.00	226.20	208.80	214.00	213.86	3,049,308
2025-04-04	222.00	225.00	214.20	218.00	217.85	2,289,050
2025-04-03	216.00	224.00	216.00	222.80	222.65	867,587
2025-04-02	216.20	224.20	213.80	221.40	221.25	923,695
2025-04-01	217.20	219.80	214.00	215.80	215.66	2,306,920
2025-03-31	203.00	220.50	198.00	216.40	216.26	4,076,667
2025-03-28	235.40	237.60	233.00	236.40	236.24	513,616
2025-03-27	234.40	237.60	232.40	235.00	234.84	580,402
2025-03-26	235.20	239.00	234.20	237.40	237.24	718,596
2025-03-25	233.00	236.80	232.60	234.40	234.24	623,576
2025-03-24	241.60	243.00	233.40	233.40	233.24	745,573
2025-03-21	239.60	244.80	238.40	241.20	241.04	2,973,929
2025-03-20	241.00	243.40	237.40	240.20	240.04	2,886,309
2025-03-19	235.00	245.00	235.00	238.80	238.64	493,883
2025-03-18	239.80	242.40	237.20	238.60	238.44	360,093
2025-03-17	240.60	242.40	233.80	236.20	236.04	515,902
2025-03-14	235.00	236.80	231.00	234.20	234.04	638,350
2025-03-13	237.00	243.40	229.33	232.00	231.84	1,182,677
2025-03-12	230.00	239.20	230.00	238.00	237.84	667,388
2025-03-11	235.80	238.00	234.40	234.80	234.64	829,567
2025-03-10	233.20	237.40	232.20	234.80	234.64	1,188,197
2025-03-07	235.80	236.00	231.60	232.80	232.64	834,992
2025-03-06	235.20	238.60	231.80	235.60	235.44	920,578
2025-03-05	234.80	236.40	228.40	233.40	233.24	592,167
2025-03-04	233.00	237.00	228.60	228.60	228.45	1,070,406
2025-03-03	235.00	239.20	233.60	233.80	233.64	587,844
2025-02-28	235.60	242.60	231.80	235.20	235.04	2,119,817
2025-02-27	245.20	248.20	235.80	238.40	238.24	2,279,971
2025-02-26	231.40	270.00	231.40	248.20	248.03	7,005,833
2025-02-25	228.00	232.20	226.80	230.40	230.25	2,212,002
2025-02-24	229.00	230.40	227.40	228.80	228.65	1,443,320
2025-02-21	229.60	234.20	228.00	228.00	227.85	772,283
2025-02-20	224.00	228.60	224.00	227.80	227.65	832,997

← NewerPage 7 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.