Shares Magazine
228.60p-5.20 (-2.22%)04 Mar 2025, 17:13
Pets AT Home Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jan 31, 2025 | 224.20p | 227.80p | 222.40p | 226.00p | 1,060,062 |
| Jan 30, 2025 | 219.80p | 226.40p | 218.80p | 225.00p | 1,419,775 |
| Jan 29, 2025 | 221.60p | 229.60p | 221.60p | 222.40p | 1,897,943 |
| Jan 28, 2025 | 213.40p | 225.21p | 207.60p | 221.80p | 4,553,196 |
| Jan 27, 2025 | 210.60p | 212.80p | 207.80p | 210.40p | 4,149,024 |
| Jan 24, 2025 | 205.60p | 213.20p | 202.60p | 211.00p | 1,820,250 |
| Jan 23, 2025 | 207.80p | 213.40p | 202.00p | 204.20p | 1,514,837 |
| Jan 22, 2025 | 210.00p | 213.40p | 206.40p | 207.20p | 1,177,207 |
| Jan 21, 2025 | 205.60p | 211.60p | 205.60p | 210.60p | 1,284,943 |
| Jan 20, 2025 | 209.00p | 213.41p | 206.40p | 209.80p | 1,118,820 |
| Jan 17, 2025 | 213.20p | 213.40p | 207.00p | 207.00p | 2,622,207 |
| Jan 16, 2025 | 206.80p | 211.40p | 205.20p | 211.40p | 1,031,580 |
| Jan 15, 2025 | 201.00p | 206.40p | 200.60p | 205.80p | 937,019 |
| Jan 14, 2025 | 200.20p | 202.40p | 198.40p | 199.80p | 803,451 |
| Jan 13, 2025 | 195.00p | 200.40p | 193.90p | 200.20p | 968,748 |
| Jan 10, 2025 | 200.60p | 201.20p | 195.20p | 195.20p | 915,298 |
| Jan 9, 2025 | 197.70p | 201.40p | 196.90p | 200.60p | 1,458,514 |
| Jan 8, 2025 | 203.60p | 205.20p | 197.00p | 198.20p | 1,514,611 |
| Jan 7, 2025 | 204.60p | 208.60p | 203.20p | 205.00p | 2,288,424 |
| Jan 6, 2025 | 206.00p | 214.00p | 204.60p | 205.40p | 2,616,256 |
| Jan 3, 2025 | 202.20p | 209.00p | 202.20p | 204.60p | 786,835 |
| Jan 2, 2025 | 207.00p | 211.60p | 203.60p | 203.60p | 627,238 |
| Dec 31, 2024 | 201.60p | 207.40p | 201.60p | 205.60p | 245,214 |
| Dec 30, 2024 | 206.80p | 207.00p | 202.60p | 204.60p | 1,107,317 |
| Dec 27, 2024 | 215.20p | 215.20p | 206.80p | 208.00p | 456,623 |
| Dec 24, 2024 | 209.00p | 211.00p | 207.40p | 211.00p | 447,077 |
| Dec 23, 2024 | 207.00p | 208.80p | 205.20p | 207.40p | 827,931 |
| Dec 20, 2024 | 207.00p | 209.80p | 204.60p | 207.20p | 2,501,529 |
| Dec 19, 2024 | 210.60p | 211.40p | 207.00p | 208.60p | 1,789,077 |
| Dec 18, 2024 | 211.60p | 214.80p | 211.00p | 212.60p | 1,292,247 |
| Dec 17, 2024 | 216.60p | 219.20p | 213.00p | 213.00p | 1,823,183 |
| Dec 16, 2024 | 223.60p | 225.20p | 219.00p | 219.00p | 895,259 |
| Dec 13, 2024 | 228.80p | 230.00p | 223.80p | 224.60p | 898,908 |
| Dec 12, 2024 | 229.40p | 231.60p | 228.60p | 229.00p | 866,948 |
| Dec 11, 2024 | 232.40p | 233.20p | 228.40p | 228.40p | 1,009,499 |
| Dec 10, 2024 | 231.20p | 233.60p | 229.40p | 232.20p | 815,046 |
| Dec 9, 2024 | 236.00p | 236.00p | 227.78p | 232.80p | 1,466,099 |
| Dec 6, 2024 | 226.80p | 233.76p | 224.00p | 232.60p | 1,379,668 |
| Dec 5, 2024 | 235.20p | 240.40p | 225.00p | 226.40p | 1,700,412 |
| Dec 4, 2024 | 237.00p | 241.60p | 235.00p | 237.00p | 1,532,092 |
| Dec 3, 2024 | 234.40p | 237.60p | 234.00p | 234.20p | 1,111,064 |
| Dec 2, 2024 | 237.20p | 239.20p | 230.47p | 234.60p | 2,336,394 |
| Nov 29, 2024 | 237.20p | 241.60p | 229.62p | 232.60p | 4,555,189 |
| Nov 28, 2024 | 236.00p | 246.80p | 228.61p | 232.80p | 4,437,606 |
| Nov 27, 2024 | 269.00p | 270.20p | 228.32p | 230.00p | 6,305,948 |
| Nov 26, 2024 | 275.80p | 284.20p | 274.40p | 277.00p | 965,151 |
| Nov 25, 2024 | 281.20p | 282.60p | 274.00p | 279.20p | 862,591 |
| Nov 22, 2024 | 272.00p | 282.80p | 272.00p | 280.00p | 745,362 |
| Nov 21, 2024 | 273.00p | 286.40p | 273.00p | 278.20p | 2,303,888 |
| Nov 20, 2024 | 283.80p | 288.35p | 276.40p | 280.00p | 1,434,339 |
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 |
|---|---|---|
| Abrdn PLC | 174.45 | 7.69 |
| Keller Group PLC | 1,384.00 | 7.45 |
| Intertek Group PLC | 5,385.00 | 4.46 |
| Fresnillo PLC | 780.00 | 3.45 |
| Severn Trent PLC | 2,512.00 | 3.16 |
| Urban Logistics Reit PLC | 118.20 | 3.14 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 91.30 | -13.13 |
| Ocado Group PLC | 226.10 | -10.95 |
| Ferrexpo PLC | 70.70 | -9.59 |
| Carnival PLC | 1,553.50 | -9.21 |
| Aston Martin Lagonda Global Holdings PLC | 75.25 | -9.17 |
| Greggs PLC | 1,904.00 | -8.55 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.