1. Share Prices

  2. Pets AT Home Group PLC (PETS)

226.00p+1.00 (+0.44%)31 Jan 2025, 17:09
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
Jan 31, 2025224.20p227.80p222.40p226.00p1,060,062
Jan 30, 2025219.80p226.40p218.80p225.00p1,419,775
Jan 29, 2025221.60p229.60p221.60p222.40p1,897,943
Jan 28, 2025213.40p225.21p207.60p221.80p4,553,196
Jan 27, 2025210.60p212.80p207.80p210.40p4,149,024
Jan 24, 2025205.60p213.20p202.60p211.00p1,820,250
Jan 23, 2025207.80p213.40p202.00p204.20p1,514,837
Jan 22, 2025210.00p213.40p206.40p207.20p1,177,207
Jan 21, 2025205.60p211.60p205.60p210.60p1,284,943
Jan 20, 2025209.00p213.41p206.40p209.80p1,118,820
Jan 17, 2025213.20p213.40p207.00p207.00p2,622,207
Jan 16, 2025206.80p211.40p205.20p211.40p1,031,580
Jan 15, 2025201.00p206.40p200.60p205.80p937,019
Jan 14, 2025200.20p202.40p198.40p199.80p803,451
Jan 13, 2025195.00p200.40p193.90p200.20p968,748
Jan 10, 2025200.60p201.20p195.20p195.20p915,298
Jan 9, 2025197.70p201.40p196.90p200.60p1,458,514
Jan 8, 2025203.60p205.20p197.00p198.20p1,514,611
Jan 7, 2025204.60p208.60p203.20p205.00p2,288,424
Jan 6, 2025206.00p214.00p204.60p205.40p2,616,256
Jan 3, 2025202.20p209.00p202.20p204.60p786,835
Jan 2, 2025207.00p211.60p203.60p203.60p627,238
Dec 31, 2024201.60p207.40p201.60p205.60p245,214
Dec 30, 2024206.80p207.00p202.60p204.60p1,107,317
Dec 27, 2024215.20p215.20p206.80p208.00p456,623
Dec 24, 2024209.00p211.00p207.40p211.00p447,077
Dec 23, 2024207.00p208.80p205.20p207.40p827,931
Dec 20, 2024207.00p209.80p204.60p207.20p2,501,529
Dec 19, 2024210.60p211.40p207.00p208.60p1,789,077
Dec 18, 2024211.60p214.80p211.00p212.60p1,292,247
Dec 17, 2024216.60p219.20p213.00p213.00p1,823,183
Dec 16, 2024223.60p225.20p219.00p219.00p895,259
Dec 13, 2024228.80p230.00p223.80p224.60p898,908
Dec 12, 2024229.40p231.60p228.60p229.00p866,948
Dec 11, 2024232.40p233.20p228.40p228.40p1,009,499
Dec 10, 2024231.20p233.60p229.40p232.20p815,046
Dec 9, 2024236.00p236.00p227.78p232.80p1,466,099
Dec 6, 2024226.80p233.76p224.00p232.60p1,379,668
Dec 5, 2024235.20p240.40p225.00p226.40p1,700,412
Dec 4, 2024237.00p241.60p235.00p237.00p1,532,092
Dec 3, 2024234.40p237.60p234.00p234.20p1,111,064
Dec 2, 2024237.20p239.20p230.47p234.60p2,336,394
Nov 29, 2024237.20p241.60p229.62p232.60p4,555,189
Nov 28, 2024236.00p246.80p228.61p232.80p4,437,606
Nov 27, 2024269.00p270.20p228.32p230.00p6,305,948
Nov 26, 2024275.80p284.20p274.40p277.00p965,151
Nov 25, 2024281.20p282.60p274.00p279.20p862,591
Nov 22, 2024272.00p282.80p272.00p280.00p745,362
Nov 21, 2024273.00p286.40p273.00p278.20p2,303,888
Nov 20, 2024283.80p288.35p276.40p280.00p1,434,339
123456
Showing 1 to 50 of 254

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:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.