307.40p-1.40 (-0.45%)23 Aug 2024, 16:35
Pets AT Home Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 3, 2024 | 295.00p | 299.00p | 291.80p | 294.60p | 800,596 |
Jul 2, 2024 | 301.40p | 303.80p | 291.32p | 296.80p | 2,505,390 |
Jul 1, 2024 | 305.60p | 305.60p | 295.00p | 299.40p | 615,478 |
Jun 28, 2024 | 301.40p | 303.00p | 295.40p | 295.40p | 588,578 |
Jun 27, 2024 | 303.00p | 308.20p | 298.20p | 299.20p | 528,175 |
Jun 26, 2024 | 306.60p | 308.20p | 298.00p | 301.80p | 946,579 |
Jun 25, 2024 | 309.40p | 310.42p | 302.40p | 302.80p | 656,277 |
Jun 24, 2024 | 305.00p | 311.00p | 295.40p | 310.80p | 1,114,869 |
Jun 21, 2024 | 300.40p | 303.00p | 298.00p | 300.80p | 2,845,269 |
Jun 20, 2024 | 304.40p | 305.00p | 275.00p | 301.00p | 464,988 |
Jun 19, 2024 | 300.00p | 301.20p | 294.62p | 301.20p | 616,158 |
Jun 18, 2024 | 290.00p | 298.00p | 290.00p | 298.00p | 707,426 |
Jun 17, 2024 | 289.60p | 296.00p | 289.20p | 294.40p | 389,337 |
Jun 14, 2024 | 291.00p | 292.40p | 287.60p | 291.20p | 487,289 |
Jun 13, 2024 | 297.60p | 298.00p | 291.40p | 291.40p | 428,667 |
Jun 12, 2024 | 295.80p | 299.20p | 294.20p | 296.60p | 692,939 |
Jun 11, 2024 | 302.00p | 306.00p | 293.20p | 295.40p | 515,629 |
Jun 10, 2024 | 305.00p | 311.80p | 299.20p | 303.00p | 707,712 |
Jun 7, 2024 | 314.60p | 317.00p | 308.00p | 308.00p | 1,812,326 |
Jun 6, 2024 | 311.60p | 314.20p | 305.20p | 314.20p | 908,822 |
Jun 5, 2024 | 320.00p | 321.20p | 315.00p | 318.20p | 1,817,027 |
Jun 4, 2024 | 321.20p | 326.00p | 312.60p | 319.20p | 1,345,767 |
Jun 3, 2024 | 303.60p | 322.80p | 302.60p | 322.60p | 2,073,560 |
May 31, 2024 | 297.20p | 303.80p | 294.40p | 296.20p | 1,737,640 |
May 30, 2024 | 279.00p | 299.00p | 274.60p | 298.40p | 1,784,605 |
May 29, 2024 | 280.00p | 299.20p | 272.00p | 279.00p | 1,487,752 |
May 28, 2024 | 277.40p | 285.60p | 275.00p | 283.40p | 999,625 |
May 24, 2024 | 274.40p | 281.51p | 272.40p | 274.80p | 773,413 |
May 23, 2024 | 280.20p | 284.60p | 261.80p | 276.20p | 1,335,726 |
May 22, 2024 | 300.80p | 301.40p | 282.20p | 282.80p | 501,154 |
May 21, 2024 | 288.60p | 302.20p | 288.60p | 300.60p | 2,116,474 |
May 20, 2024 | 295.00p | 298.20p | 290.82p | 296.20p | 1,351,693 |
May 17, 2024 | 292.20p | 293.20p | 289.40p | 292.00p | 1,225,458 |
May 16, 2024 | 293.60p | 295.20p | 291.20p | 291.40p | 667,717 |
May 15, 2024 | 297.60p | 300.00p | 289.20p | 295.00p | 1,688,768 |
May 14, 2024 | 296.00p | 299.80p | 294.40p | 295.00p | 304,697 |
May 13, 2024 | 306.00p | 306.00p | 293.80p | 296.00p | 295,182 |
May 10, 2024 | 289.40p | 304.20p | 289.40p | 301.60p | 491,614 |
May 9, 2024 | 295.80p | 302.60p | 289.80p | 296.60p | 825,514 |
May 8, 2024 | 300.00p | 301.00p | 292.80p | 298.40p | 1,315,928 |
May 7, 2024 | 301.40p | 303.88p | 290.80p | 295.00p | 703,695 |
May 3, 2024 | 290.20p | 298.60p | 290.20p | 296.00p | 654,314 |
May 2, 2024 | 295.60p | 295.60p | 285.60p | 291.80p | 633,869 |
May 1, 2024 | 296.00p | 296.00p | 283.40p | 289.40p | 339,971 |
Apr 30, 2024 | 284.60p | 295.00p | 284.60p | 292.20p | 835,688 |
Apr 29, 2024 | 280.00p | 294.00p | 262.00p | 294.00p | 981,125 |
Apr 26, 2024 | 280.60p | 288.60p | 280.60p | 286.60p | 526,334 |
Apr 25, 2024 | 280.00p | 288.80p | 280.00p | 283.00p | 619,526 |
Apr 24, 2024 | 290.00p | 290.00p | 277.40p | 283.40p | 391,327 |
Apr 23, 2024 | 279.20p | 289.20p | 277.80p | 287.80p | 428,271 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.