1. Share Prices

  2. Pets AT Home Group PLC (PETS)

209.00p+1.00 (+0.48%)18 Dec 2025, 14:14
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
Dec 17, 2025202.40p209.80p202.40p208.00p792,389
Dec 16, 2025202.60p206.00p200.60p205.40p634,995
Dec 15, 2025201.80p205.00p201.80p202.40p640,285
Dec 12, 2025203.20p204.92p202.00p202.80p503,428
Dec 11, 2025201.00p206.26p200.80p203.00p503,402
Dec 10, 2025202.00p204.60p201.59p202.60p561,281
Dec 9, 2025206.20p207.00p202.60p202.60p1,055,180
Dec 8, 2025210.80p211.80p205.40p205.40p659,583
Dec 5, 2025209.80p213.40p208.20p212.20p613,167
Dec 4, 2025212.20p212.20p208.00p209.20p634,840
Dec 3, 2025215.60p217.80p211.60p214.00p1,195,043
Dec 2, 2025220.20p220.20p214.20p215.60p561,684
Dec 1, 2025223.40p223.40p217.00p219.40p628,138
Nov 28, 2025220.00p222.80p218.20p221.60p951,543
Nov 27, 2025217.80p220.60p215.43p219.40p887,251
Nov 26, 2025212.00p222.00p199.20p217.20p1,829,756
Nov 25, 2025205.20p207.60p202.00p207.20p979,422
Nov 24, 2025207.80p207.80p201.40p203.00p1,314,451
Nov 21, 2025197.80p207.00p194.70p205.60p973,944
Nov 20, 2025210.00p210.00p205.40p206.40p793,516
Nov 19, 2025203.40p208.60p202.40p205.80p755,746
Nov 18, 2025200.40p205.00p200.20p203.60p922,206
Nov 17, 2025203.00p207.92p202.60p202.60p695,984
Nov 14, 2025207.00p207.00p202.40p204.20p548,577
Nov 13, 2025207.00p212.00p204.80p207.00p688,352
Nov 12, 2025211.00p211.00p207.80p208.00p989,896
Nov 11, 2025209.00p211.00p206.76p210.00p750,357
Nov 10, 2025208.00p211.80p207.60p208.80p553,191
Nov 7, 2025209.80p211.80p208.60p209.20p404,617
Nov 6, 2025211.40p213.40p208.80p209.00p628,555
Nov 5, 2025211.60p211.80p208.40p210.80p597,658
Nov 4, 2025209.40p211.20p207.20p210.00p547,321
Nov 3, 2025212.00p214.40p208.60p210.80p544,205
Oct 31, 2025215.60p216.80p213.60p214.20p623,776
Oct 30, 2025216.40p216.80p213.40p215.00p664,919
Oct 29, 2025219.40p219.40p215.60p217.00p586,893
Oct 28, 2025219.60p220.60p218.00p219.00p834,053
Oct 27, 2025222.20p223.80p219.00p219.60p518,709
Oct 24, 2025225.20p225.20p220.40p222.20p810,689
Oct 23, 2025219.20p222.20p216.20p221.80p556,428
Oct 22, 2025216.60p219.40p214.60p218.80p1,090,255
Oct 21, 2025216.20p217.80p214.40p216.00p484,278
Oct 20, 2025215.20p217.20p212.20p215.60p668,996
Oct 17, 2025211.20p216.60p209.40p214.60p674,104
Oct 16, 2025219.00p222.20p215.80p215.80p811,005
Oct 15, 2025218.20p227.20p218.00p219.40p1,405,475
Oct 14, 2025211.80p216.80p210.60p216.00p683,624
Oct 13, 2025208.60p215.29p208.60p213.20p784,693
Oct 10, 2025206.40p210.00p204.80p208.00p1,270,700
Oct 9, 2025205.60p207.40p202.80p204.80p393,742
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Currys PLC137.508.61
Whitbread PLC2,596.006.18
Ocado Group PLC247.703.17
Ssp Group PLC205.002.55
Metlen Energy & Metals PLC41.551.96
Rentokil Initial PLC442.802.33