1. Share Prices

  2. Pets AT Home Group PLC (PETS)

298.00p+1.20 (+0.40%)03 Jul 2024, 08:15
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
Jul 2, 2024301.40p303.80p291.32p296.80p2,505,390
Jul 1, 2024305.60p305.60p295.00p299.40p615,478
Jun 28, 2024301.40p303.00p295.40p295.40p588,578
Jun 27, 2024303.00p308.20p298.20p299.20p528,175
Jun 26, 2024306.60p308.20p298.00p301.80p946,579
Jun 25, 2024309.40p310.42p302.40p302.80p656,277
Jun 24, 2024305.00p311.00p295.40p310.80p1,114,869
Jun 21, 2024300.40p303.00p298.00p300.80p2,845,269
Jun 20, 2024304.40p305.00p275.00p301.00p464,988
Jun 19, 2024300.00p301.20p294.62p301.20p616,158
Jun 18, 2024290.00p298.00p290.00p298.00p707,426
Jun 17, 2024289.60p296.00p289.20p294.40p389,337
Jun 14, 2024291.00p292.40p287.60p291.20p487,289
Jun 13, 2024297.60p298.00p291.40p291.40p428,667
Jun 12, 2024295.80p299.20p294.20p296.60p692,939
Jun 11, 2024302.00p306.00p293.20p295.40p515,629
Jun 10, 2024305.00p311.80p299.20p303.00p707,712
Jun 7, 2024314.60p317.00p308.00p308.00p1,812,326
Jun 6, 2024311.60p314.20p305.20p314.20p908,822
Jun 5, 2024320.00p321.20p315.00p318.20p1,817,027
Jun 4, 2024321.20p326.00p312.60p319.20p1,345,767
Jun 3, 2024303.60p322.80p302.60p322.60p2,073,560
May 31, 2024297.20p303.80p294.40p296.20p1,737,640
May 30, 2024279.00p299.00p274.60p298.40p1,784,605
May 29, 2024280.00p299.20p272.00p279.00p1,487,752
May 28, 2024277.40p285.60p275.00p283.40p999,625
May 24, 2024274.40p281.51p272.40p274.80p773,413
May 23, 2024280.20p284.60p261.80p276.20p1,335,726
May 22, 2024300.80p301.40p282.20p282.80p501,154
May 21, 2024288.60p302.20p288.60p300.60p2,116,474
May 20, 2024295.00p298.20p290.82p296.20p1,351,693
May 17, 2024292.20p293.20p289.40p292.00p1,225,458
May 16, 2024293.60p295.20p291.20p291.40p667,717
May 15, 2024297.60p300.00p289.20p295.00p1,688,768
May 14, 2024296.00p299.80p294.40p295.00p304,697
May 13, 2024306.00p306.00p293.80p296.00p295,182
May 10, 2024289.40p304.20p289.40p301.60p491,614
May 9, 2024295.80p302.60p289.80p296.60p825,514
May 8, 2024300.00p301.00p292.80p298.40p1,315,928
May 7, 2024301.40p303.88p290.80p295.00p703,695
May 3, 2024290.20p298.60p290.20p296.00p654,314
May 2, 2024295.60p295.60p285.60p291.80p633,869
May 1, 2024296.00p296.00p283.40p289.40p339,971
Apr 30, 2024284.60p295.00p284.60p292.20p835,688
Apr 29, 2024280.00p294.00p262.00p294.00p981,125
Apr 26, 2024280.60p288.60p280.60p286.60p526,334
Apr 25, 2024280.00p288.80p280.00p283.00p619,526
Apr 24, 2024290.00p290.00p277.40p283.40p391,327
Apr 23, 2024279.20p289.20p277.80p287.80p428,271
Apr 22, 2024283.00p285.80p273.20p282.60p288,374
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC127.404.60
Target Healthcare Reit PLC81.704.08
Drax Group PLC520.004.00
Discoverie Group PLC703.083.39
Fresnillo PLC569.503.26
Johnson Matthey PLC1,625.002.98

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC113.19-3.75
Bridgepoint Group PLC212.20-3.72
3I Group PLC2,997.13-1.57
Mitie Group PLC114.80-1.20
Ruffer Investment Company LTD269.06-0.90
Compass Group PLC2,124.00-0.89