Pets at Home Group Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	225.00	236.80	224.49	236.80	236.80	3,614,063
2026-10-16	224.40	226.40	219.80	221.80	221.80	2,178,829
2026-10-15	213.00	224.00	209.80	223.80	223.80	1,976,904
2026-10-14	213.20	214.80	202.00	213.60	213.60	629,338
2026-10-13	214.80	214.80	205.40	211.80	211.80	512,301
2026-10-12	214.60	214.60	203.36	211.00	211.00	715,534
2026-10-09	213.40	214.80	208.80	211.60	211.60	334,222
2026-10-08	208.00	211.00	201.60	208.40	208.40	730,465
2026-10-07	200.00	210.60	200.00	208.00	208.00	646,872
2026-10-06	205.80	210.60	202.20	205.80	205.80	544,516
2026-10-05	208.20	212.60	205.60	206.20	206.20	481,104
2026-10-02	211.20	215.80	210.00	212.00	212.00	726,804
2026-10-01	208.20	217.80	208.20	213.20	213.20	656,754
2026-09-30	214.00	220.00	212.20	217.80	217.80	1,953,203
2026-09-29	212.60	215.40	211.00	213.80	213.80	484,299
2026-09-28	208.80	216.80	208.80	211.80	211.80	585,911
2026-09-25	206.40	213.00	206.40	211.20	211.20	1,450,338
2026-09-24	217.00	217.00	206.60	207.00	207.00	549,140
2026-09-23	217.00	217.00	208.80	209.40	209.40	4,266,168
2026-09-22	205.40	216.60	205.40	215.60	215.60	985,253
2026-09-21	204.00	212.80	204.00	211.40	211.40	508,249

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.