Pets at Home Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 272.00 | 282.80 | 272.00 | 280.00 | 279.76 | 745,364 |
| 2024-11-21 | 273.00 | 286.40 | 273.00 | 278.20 | 277.96 | 2,303,888 |
| 2024-11-20 | 283.80 | 288.35 | 276.40 | 280.00 | 279.76 | 1,434,339 |
| 2024-11-19 | 292.00 | 293.20 | 280.60 | 283.60 | 283.35 | 1,477,793 |
| 2024-11-18 | 287.40 | 290.40 | 283.40 | 284.60 | 284.35 | 785,693 |
| 2024-11-15 | 293.80 | 294.40 | 285.00 | 285.40 | 285.15 | 780,982 |
| 2024-11-14 | 285.60 | 288.60 | 280.00 | 285.00 | 284.75 | 701,428 |
| 2024-11-13 | 285.60 | 290.20 | 278.20 | 281.40 | 281.16 | 902,820 |
| 2024-11-12 | 279.60 | 287.40 | 279.00 | 285.20 | 284.95 | 1,087,951 |
| 2024-11-11 | 307.20 | 307.20 | 282.80 | 283.80 | 283.55 | 2,361,740 |
| 2024-11-08 | 307.20 | 309.00 | 298.80 | 298.80 | 298.54 | 782,043 |
| 2024-11-07 | 297.00 | 307.20 | 296.60 | 307.20 | 306.93 | 804,427 |
| 2024-11-06 | 309.00 | 309.00 | 297.40 | 298.80 | 298.54 | 778,464 |
| 2024-11-05 | 301.80 | 305.60 | 300.20 | 300.20 | 299.94 | 1,058,138 |
| 2024-11-04 | 292.60 | 303.20 | 292.60 | 302.40 | 302.14 | 999,897 |
| 2024-11-01 | 290.80 | 304.60 | 290.80 | 298.00 | 297.74 | 710,507 |
| 2024-10-31 | 295.60 | 304.40 | 291.80 | 296.20 | 295.94 | 2,375,897 |
| 2024-10-30 | 295.00 | 306.40 | 295.00 | 302.40 | 302.14 | 1,233,373 |
| 2024-10-29 | 306.20 | 309.00 | 296.40 | 296.60 | 296.34 | 687,420 |
| 2024-10-28 | 300.80 | 308.40 | 300.80 | 305.80 | 305.54 | 715,371 |
| 2024-10-25 | 300.00 | 305.80 | 297.60 | 300.40 | 300.14 | 1,751,589 |
| 2024-10-24 | 297.40 | 304.00 | 297.40 | 301.80 | 301.54 | 3,122,194 |
| 2024-10-23 | 310.00 | 310.00 | 300.20 | 301.60 | 301.34 | 1,518,777 |
| 2024-10-22 | 308.40 | 308.40 | 300.00 | 302.80 | 302.54 | 4,508,847 |
| 2024-10-21 | 303.80 | 316.40 | 300.60 | 302.80 | 302.54 | 514,470 |
| 2024-10-18 | 312.00 | 314.20 | 305.40 | 306.60 | 306.33 | 566,168 |
| 2024-10-17 | 315.00 | 316.40 | 309.80 | 312.80 | 312.53 | 1,023,681 |
| 2024-10-16 | 312.00 | 314.40 | 307.70 | 311.60 | 311.33 | 868,383 |
| 2024-10-15 | 307.40 | 312.00 | 307.00 | 308.00 | 307.73 | 430,072 |
| 2024-10-14 | 309.20 | 310.60 | 305.80 | 308.60 | 308.33 | 398,714 |
| 2024-10-11 | 307.40 | 310.60 | 305.20 | 308.20 | 307.93 | 470,043 |
| 2024-10-10 | 307.20 | 310.00 | 304.20 | 307.00 | 306.73 | 544,277 |
| 2024-10-09 | 312.00 | 312.00 | 303.80 | 308.20 | 307.93 | 4,340,908 |
| 2024-10-08 | 310.80 | 310.80 | 300.80 | 305.00 | 304.74 | 3,798,850 |
| 2024-10-07 | 302.20 | 311.80 | 300.00 | 302.80 | 302.54 | 200,987 |
| 2024-10-04 | 300.00 | 306.40 | 300.00 | 302.80 | 302.54 | 191,266 |
| 2024-10-03 | 300.80 | 304.60 | 295.80 | 300.20 | 299.94 | 240,510 |
| 2024-10-02 | 308.00 | 308.00 | 296.60 | 300.80 | 300.54 | 413,784 |
| 2024-10-01 | 312.00 | 313.20 | 295.20 | 300.00 | 299.74 | 324,672 |
| 2024-09-30 | 315.00 | 315.00 | 304.00 | 305.40 | 305.14 | 467,206 |
| 2024-09-27 | 310.20 | 314.80 | 302.40 | 309.00 | 308.73 | 905,019 |
| 2024-09-26 | 295.00 | 312.80 | 295.00 | 306.40 | 306.13 | 540,458 |
| 2024-09-25 | 301.00 | 303.20 | 295.60 | 300.20 | 299.94 | 463,910 |
| 2024-09-24 | 296.00 | 307.20 | 295.60 | 299.00 | 298.74 | 432,391 |
| 2024-09-23 | 308.40 | 308.40 | 297.60 | 300.00 | 299.74 | 366,512 |
| 2024-09-20 | 317.00 | 317.00 | 297.00 | 298.40 | 298.14 | 1,700,966 |
| 2024-09-19 | 306.60 | 314.60 | 301.60 | 313.60 | 313.33 | 2,260,990 |
| 2024-09-18 | 306.60 | 308.20 | 298.00 | 302.80 | 302.54 | 1,486,978 |
| 2024-09-17 | 299.20 | 308.80 | 298.60 | 305.40 | 305.14 | 1,883,638 |
| 2024-09-16 | 304.00 | 304.20 | 297.00 | 298.40 | 298.14 | 797,056 |
| 2024-09-13 | 300.00 | 306.20 | 295.40 | 303.00 | 302.74 | 1,102,399 |
| 2024-09-12 | 307.00 | 307.00 | 295.40 | 299.20 | 298.94 | 491,670 |
| 2024-09-11 | 296.80 | 306.00 | 296.60 | 300.20 | 299.94 | 302,074 |
| 2024-09-10 | 301.00 | 308.20 | 299.20 | 299.20 | 298.94 | 868,271 |
| 2024-09-09 | 312.00 | 312.00 | 303.80 | 303.80 | 303.54 | 343,586 |
| 2024-09-06 | 313.00 | 314.80 | 303.40 | 303.40 | 303.14 | 478,952 |
| 2024-09-05 | 303.00 | 313.00 | 303.00 | 311.80 | 311.53 | 549,670 |
| 2024-09-04 | 303.00 | 307.00 | 300.00 | 305.60 | 305.34 | 446,673 |
| 2024-09-03 | 310.00 | 310.00 | 303.60 | 306.00 | 305.73 | 310,776 |
| 2024-09-02 | 302.00 | 313.20 | 295.40 | 304.20 | 303.94 | 436,333 |
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.