Shares Magazine
243.40p+1.00 (+0.41%)02 May 2025, 17:03
Pets AT Home Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 244.80p | 247.00p | 240.20p | 243.40p | 715,044 |
| May 1, 2025 | 245.00p | 255.00p | 241.40p | 242.40p | 1,451,207 |
| Apr 30, 2025 | 235.00p | 238.40p | 232.60p | 236.60p | 1,561,072 |
| Apr 29, 2025 | 230.00p | 237.00p | 229.20p | 234.60p | 1,221,309 |
| Apr 28, 2025 | 228.00p | 230.40p | 227.20p | 229.00p | 809,159 |
| Apr 25, 2025 | 232.80p | 233.00p | 225.00p | 227.60p | 1,066,184 |
| Apr 24, 2025 | 232.20p | 233.00p | 228.40p | 232.00p | 808,748 |
| Apr 23, 2025 | 234.20p | 234.40p | 230.00p | 231.60p | 2,137,633 |
| Apr 22, 2025 | 233.80p | 234.00p | 230.20p | 231.20p | 775,728 |
| Apr 17, 2025 | 230.60p | 233.80p | 227.60p | 233.80p | 1,418,251 |
| Apr 16, 2025 | 234.80p | 234.80p | 228.40p | 229.80p | 720,856 |
| Apr 15, 2025 | 233.60p | 238.00p | 232.80p | 233.80p | 622,044 |
| Apr 14, 2025 | 229.20p | 234.00p | 228.80p | 233.40p | 1,589,869 |
| Apr 11, 2025 | 225.60p | 232.20p | 222.40p | 227.40p | 948,920 |
| Apr 10, 2025 | 227.60p | 231.60p | 220.80p | 230.20p | 2,843,858 |
| Apr 9, 2025 | 211.80p | 220.20p | 211.43p | 216.80p | 1,971,680 |
| Apr 8, 2025 | 216.00p | 220.20p | 214.20p | 216.80p | 2,417,896 |
| Apr 7, 2025 | 216.00p | 226.20p | 208.80p | 214.00p | 3,049,347 |
| Apr 4, 2025 | 222.00p | 225.00p | 214.20p | 218.00p | 2,289,072 |
| Apr 3, 2025 | 216.00p | 224.00p | 216.00p | 222.80p | 867,601 |
| Apr 2, 2025 | 216.20p | 224.20p | 213.80p | 221.40p | 923,702 |
| Apr 1, 2025 | 217.20p | 219.80p | 214.00p | 215.80p | 2,306,925 |
| Mar 31, 2025 | 203.00p | 220.50p | 198.00p | 216.40p | 4,076,693 |
| Mar 28, 2025 | 235.40p | 237.60p | 233.00p | 236.40p | 513,632 |
| Mar 27, 2025 | 234.40p | 237.60p | 232.40p | 235.00p | 579,989 |
| Mar 26, 2025 | 235.20p | 239.00p | 234.20p | 237.40p | 718,597 |
| Mar 25, 2025 | 233.00p | 236.80p | 232.60p | 234.40p | 623,587 |
| Mar 24, 2025 | 241.60p | 243.00p | 233.40p | 233.40p | 745,588 |
| Mar 21, 2025 | 239.60p | 244.80p | 238.40p | 241.20p | 2,973,930 |
| Mar 20, 2025 | 241.00p | 243.40p | 237.40p | 240.20p | 2,886,315 |
| Mar 19, 2025 | 235.00p | 245.00p | 235.00p | 238.80p | 493,885 |
| Mar 18, 2025 | 239.80p | 242.40p | 237.20p | 238.60p | 360,095 |
| Mar 17, 2025 | 240.60p | 242.40p | 233.80p | 236.20p | 515,909 |
| Mar 14, 2025 | 235.00p | 236.80p | 231.00p | 234.20p | 563,350 |
| Mar 13, 2025 | 237.00p | 243.40p | 229.33p | 232.00p | 1,182,686 |
| Mar 12, 2025 | 230.00p | 239.20p | 230.00p | 238.00p | 667,384 |
| Mar 11, 2025 | 235.80p | 238.00p | 234.40p | 234.80p | 829,571 |
| Mar 10, 2025 | 233.20p | 237.40p | 232.20p | 234.80p | 1,188,200 |
| Mar 7, 2025 | 235.80p | 236.00p | 231.60p | 232.80p | 834,996 |
| Mar 6, 2025 | 235.20p | 238.60p | 231.80p | 235.60p | 920,580 |
| Mar 5, 2025 | 234.80p | 236.40p | 228.40p | 233.40p | 592,166 |
| Mar 4, 2025 | 233.00p | 237.00p | 228.60p | 228.60p | 1,070,413 |
| Mar 3, 2025 | 235.00p | 239.20p | 233.60p | 233.80p | 587,832 |
| Feb 28, 2025 | 235.60p | 242.60p | 231.80p | 235.20p | 2,119,815 |
| Feb 27, 2025 | 245.20p | 248.20p | 235.80p | 238.40p | 2,279,978 |
| Feb 26, 2025 | 231.40p | 270.00p | 231.40p | 248.20p | 6,930,834 |
| Feb 25, 2025 | 228.00p | 232.20p | 226.80p | 230.40p | 2,162,002 |
| Feb 24, 2025 | 229.00p | 230.40p | 227.40p | 228.80p | 1,443,321 |
| Feb 21, 2025 | 229.60p | 234.20p | 228.00p | 228.00p | 772,282 |
| Feb 20, 2025 | 224.00p | 228.60p | 224.00p | 227.80p | 832,996 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.