Pets at Home Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	226.00	229.40	224.80	225.00	224.85	823,291
2025-02-18	225.00	231.20	225.00	226.60	226.45	579,844
2025-02-17	231.40	231.40	226.40	227.60	227.45	473,404
2025-02-14	229.00	231.20	226.80	227.60	227.45	568,610
2025-02-13	230.00	230.60	224.80	228.20	228.05	1,203,502
2025-02-12	225.80	230.00	225.20	225.60	225.45	1,059,039
2025-02-11	225.80	227.80	223.00	226.00	225.85	739,336
2025-02-10	224.20	226.80	222.20	225.00	224.85	843,118
2025-02-07	226.00	228.20	223.00	223.00	222.85	1,456,205
2025-02-06	227.60	230.20	224.60	226.40	226.25	875,029
2025-02-05	222.00	226.40	220.40	225.00	224.85	1,378,084
2025-02-04	221.40	226.40	220.80	224.20	224.05	897,333
2025-02-03	221.20	225.40	218.40	223.80	223.65	1,863,188
2025-01-31	224.20	227.80	222.40	226.00	225.85	1,060,063
2025-01-30	219.80	226.40	218.80	225.00	224.85	1,419,776
2025-01-29	221.60	229.60	221.60	222.40	222.25	1,897,942
2025-01-28	213.40	225.21	207.60	221.80	221.65	4,553,195
2025-01-27	210.60	212.80	207.80	210.40	210.26	4,149,023
2025-01-24	205.60	213.20	202.60	211.00	210.86	1,820,254
2025-01-23	207.80	213.40	202.00	204.20	204.06	1,514,839
2025-01-22	210.00	213.40	206.40	207.20	207.06	1,177,208
2025-01-21	205.60	211.60	205.60	210.60	210.46	1,284,944
2025-01-20	209.00	213.41	206.40	209.80	209.66	1,118,820
2025-01-17	213.20	213.40	207.00	207.00	206.86	2,622,207
2025-01-16	206.80	211.40	205.20	211.40	211.26	1,031,576
2025-01-15	201.00	206.40	200.60	205.80	205.66	937,020
2025-01-14	200.20	202.40	198.40	199.80	199.67	803,450
2025-01-13	195.00	200.40	193.90	200.20	200.07	968,746
2025-01-10	200.60	201.20	195.20	195.20	195.07	915,295
2025-01-09	197.70	201.40	196.90	200.60	200.47	1,458,515
2025-01-08	203.60	205.20	197.00	198.20	198.07	1,514,607
2025-01-07	204.60	208.60	203.20	205.00	204.86	2,288,424
2025-01-06	206.00	214.00	204.60	205.40	205.26	2,616,257
2025-01-03	202.20	209.00	202.20	204.60	204.46	786,836
2025-01-02	207.00	211.60	203.60	203.60	203.46	627,236
2024-12-31	201.60	207.40	201.60	205.60	205.46	245,214
2024-12-30	206.80	207.00	202.60	204.60	204.46	1,107,319
2024-12-27	215.20	215.20	206.80	208.00	207.86	456,621
2024-12-24	209.00	211.00	207.40	211.00	210.86	447,077
2024-12-23	207.00	208.80	205.20	207.40	207.26	827,930
2024-12-20	207.00	209.80	204.60	207.20	207.06	2,501,531
2024-12-19	210.60	211.40	207.00	208.60	208.46	1,789,077
2024-12-18	211.60	214.80	211.00	212.60	212.46	1,292,250
2024-12-17	216.60	219.20	213.00	213.00	212.86	1,823,186
2024-12-16	223.60	225.20	219.00	219.00	218.85	895,261
2024-12-13	228.80	230.00	223.80	224.60	224.45	898,912
2024-12-12	229.40	231.60	228.60	229.00	228.85	866,947
2024-12-11	232.40	233.20	228.40	228.40	228.25	1,009,500
2024-12-10	231.20	233.60	229.40	232.20	232.04	815,043
2024-12-09	236.00	236.00	227.78	232.80	232.64	1,466,099
2024-12-06	226.80	233.76	224.00	232.60	232.44	1,379,665
2024-12-05	235.20	240.40	225.00	226.40	226.25	1,700,406
2024-12-04	237.00	241.60	235.00	237.00	236.79	1,532,093
2024-12-03	234.40	237.60	234.00	234.20	234.00	1,111,066
2024-12-02	237.20	239.20	230.47	234.60	234.40	2,336,389
2024-11-29	237.20	241.60	229.62	232.60	232.40	4,555,189
2024-11-28	236.00	246.80	228.61	232.80	232.60	4,437,608
2024-11-27	269.00	270.20	228.32	230.00	229.80	6,305,949
2024-11-26	275.80	284.20	274.40	277.00	276.76	965,153
2024-11-25	281.20	282.60	274.00	279.20	278.96	862,592

← NewerPage 8 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.