1. Share Prices

  2. Pets AT Home Group PLC (PETS)

226.00p+3.60 (+1.62%)06 Aug 2025, 08:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pets AT Home Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025222.60p227.60p222.40p222.40p850,690
Aug 4, 2025219.60p230.60p219.00p225.00p613,770
Aug 1, 2025221.00p228.00p216.60p220.00p1,353,156
Jul 31, 2025240.00p241.88p223.40p228.80p1,695,074
Jul 30, 2025247.60p249.80p241.40p243.40p977,856
Jul 29, 2025240.80p249.20p240.80p247.60p928,751
Jul 28, 2025247.80p247.80p243.00p244.20p565,705
Jul 25, 2025240.00p245.00p240.00p244.00p392,124
Jul 24, 2025241.20p246.80p241.20p244.00p549,363
Jul 23, 2025244.40p245.20p241.60p242.00p366,746
Jul 22, 2025243.20p244.80p240.60p243.00p425,541
Jul 21, 2025243.60p245.20p241.20p243.40p341,995
Jul 18, 2025231.00p245.00p231.00p242.40p774,139
Jul 17, 2025233.80p241.40p233.80p240.00p454,618
Jul 16, 2025240.60p241.60p235.80p235.80p951,135
Jul 15, 2025239.00p244.80p239.00p241.80p686,274
Jul 14, 2025241.80p245.40p239.20p243.60p430,298
Jul 11, 2025244.20p250.00p241.00p242.80p618,396
Jul 10, 2025246.80p253.80p245.40p246.60p804,601
Jul 9, 2025247.20p254.20p243.80p246.00p927,579
Jul 8, 2025249.00p249.00p244.20p246.80p581,379
Jul 7, 2025247.20p250.40p246.40p248.20p1,141,405
Jul 4, 2025247.20p266.40p247.20p247.80p515,211
Jul 3, 2025263.80p263.80p249.06p253.80p741,401
Jul 2, 2025259.20p263.60p250.60p251.40p619,391
Jul 1, 2025262.60p264.80p259.40p262.20p622,469
Jun 30, 2025270.00p270.00p261.20p262.00p631,593
Jun 27, 2025260.00p269.00p260.00p264.00p384,315
Jun 26, 2025261.20p264.40p259.20p262.20p618,042
Jun 25, 2025260.00p260.60p257.40p259.80p472,842
Jun 24, 2025259.80p260.20p253.60p259.00p532,347
Jun 23, 2025261.20p261.20p253.60p256.00p598,535
Jun 20, 2025259.80p263.00p259.40p261.20p1,526,778
Jun 19, 2025259.80p263.20p258.40p259.80p382,226
Jun 18, 2025266.00p266.80p260.80p261.60p956,345
Jun 17, 2025266.00p268.80p263.80p266.40p1,542,206
Jun 16, 2025262.00p267.60p260.40p266.80p1,118,867
Jun 13, 2025260.00p263.00p258.00p263.00p809,565
Jun 12, 2025261.20p263.80p256.20p263.40p504,234
Jun 11, 2025263.40p264.20p261.00p262.60p683,984
Jun 10, 2025259.20p263.20p257.34p262.20p701,334
Jun 9, 2025260.40p261.40p257.80p260.20p620,447
Jun 6, 2025268.80p273.80p252.23p259.00p748,140
Jun 5, 2025268.80p268.80p261.60p263.40p908,183
Jun 4, 2025275.00p276.60p263.80p273.20p1,540,220
Jun 3, 2025270.60p272.20p268.20p272.20p917,433
Jun 2, 2025268.80p273.60p264.20p270.20p1,270,882
May 30, 2025270.00p271.60p266.20p266.60p2,294,403
May 29, 2025267.60p271.60p263.60p270.20p1,346,294
May 28, 2025259.20p275.00p252.00p266.60p3,293,118
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ao World PLC94.706.17
Aston Martin Lagonda Global Holdings PLC70.650.43
C&C Group PLC181.003.78
Ibstock PLC150.952.41
Quilter PLC169.103.49
Dowlais Group PLC70.002.86

Fallers

CompanyPrice% Chg
Tp Icap Group PLC285.00-7.17
Glencore PLC290.09-3.64
Legal & General Group PLC250.00-4.40
Dr. Martens PLC75.00-2.53
Rathbones Group PLC1,876.00-2.09
Goodwin PLC9,100.00-1.94