OTC Markets OTCPK - Delayed Quote
USD
Pets at Home Group Plc (PAHGF)
2.7175
0.0000
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 29, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 28, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 27, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 26, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 23, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 22, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 21, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 20, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 19, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 16, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 15, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 14, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 13, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 12, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 9, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 8, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 7, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 6, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 5, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 2, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Oct 1, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 30, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 29, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 28, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 25, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 24, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 23, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 22, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 21, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 18, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 17, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 16, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 15, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 14, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 11, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 10, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 9, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 8, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 4, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 3, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 2, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Sep 1, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 31, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 28, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 27, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 26, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 25, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 24, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 21, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 20, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 19, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 18, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
-
Aug 17, 2026
2.7175
2.7175
2.7175
2.7175
2.7175
6,550
Aug 14, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Aug 13, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Aug 12, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Aug 11, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Aug 10, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Aug 7, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Aug 6, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Aug 5, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Aug 4, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Aug 3, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 31, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 30, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 29, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 28, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 27, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 24, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 23, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 22, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 21, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 20, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 17, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 16, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 15, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
2,498
Jul 14, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 13, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 10, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 9, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
-
Jul 8, 2026
2.6100
2.6100
2.6100
2.6100
2.6100
1,702
Jul 7, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Jul 6, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Jul 2, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Jul 1, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Jun 30, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
2,382
Jun 29, 2026
2.2000
2.2000
2.2000
2.2000
2.2000
648
Jun 26, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Jun 25, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Jun 24, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
-
Jun 23, 2026
2.2500
2.2500
2.2500
2.2500
2.2500
400
Jun 22, 2026
2.2900
2.2900
2.2900
2.2900
2.2900
4,200
Jun 18, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Jun 17, 2026
2.6000
2.6000
2.6000
2.6000
2.6000
-
Jun 16, 2026
2.2900
2.6000
2.2900
2.6000
2.6000
7,585
Jun 15, 2026
2.6600
2.6600
2.6600
2.6600
2.6600
2,069
Jun 12, 2026
2.8200
2.8200
2.8200
2.8200
2.8200
7,935
Jun 11, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
-
Jun 10, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
-
Jun 9, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
-
Jun 8, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
-
Jun 5, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
-
Jun 4, 2026
0.03616104
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
2.7000
2.7000
2.7000
2.7000
2.7000
-
Jun 3, 2026
2.7000
2.7000
2.7000
2.7000
2.6730
312
Jun 2, 2026
2.3000
2.3000
2.3000
2.3000
2.2770
30,236
Jun 1, 2026
2.7100
2.7100
2.7100
2.7100
2.6829
-
May 29, 2026
2.7100
2.7100
2.7100
2.7100
2.6829
-
May 28, 2026
2.7100
2.7100
2.7100
2.7100
2.6829
-
May 27, 2026
2.7100
2.7100
2.7100
2.7100
2.6829
-
May 26, 2026
2.7100
2.7100
2.7100
2.7100
2.6829
-
May 22, 2026
2.7100
2.7100
2.7100
2.7100
2.6829
-
May 21, 2026
2.7100
2.7100
2.7100
2.7100
2.6829
4,760
May 20, 2026
2.2200
2.2200
2.2200
2.2200
2.1978
-
May 19, 2026
2.2200
2.2200
2.2200
2.2200
2.1978
-
May 18, 2026
2.2200
2.2200
2.2200
2.2200
2.1978
-
May 15, 2026
2.2200
2.2200
2.2200
2.2200
2.1978
-
May 14, 2026
2.3100
2.3100
2.2200
2.2200
2.1978
17,731
May 13, 2026
2.4250
2.4250
2.4250
2.4250
2.4007
-
May 12, 2026
2.4250
2.4250
2.4250
2.4250
2.4007
-
May 11, 2026
2.4250
2.4250
2.4250
2.4250
2.4007
400
May 8, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
May 7, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
May 6, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
May 5, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
May 4, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
May 1, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
Apr 30, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
Apr 29, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
Apr 28, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
Apr 27, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
Apr 24, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
Apr 23, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
Apr 22, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
-
Apr 21, 2026
2.6050
2.6050
2.6050
2.6050
2.5789
3,600
Apr 20, 2026
2.8300
2.8300
2.8300
2.8300
2.8017
-
Apr 17, 2026
2.8300
2.8300
2.8300
2.8300
2.8017
6,270
Apr 16, 2026
2.3300
2.3300
2.3300
2.3300
2.3067
9,978
Apr 15, 2026
2.7900
2.7900
2.7900
2.7900
2.7621
-
Apr 14, 2026
2.7900
2.7900
2.7900
2.7900
2.7621
-
Apr 13, 2026
2.7900
2.7900
2.7900
2.7900
2.7621
-
Apr 10, 2026
2.7900
2.7900
2.7900
2.7900
2.7621
-
Apr 9, 2026
2.7900
2.7900
2.7900
2.7900
2.7621
-
Apr 8, 2026
2.7900
2.7900
2.7900
2.7900
2.7621
5,299
Apr 7, 2026
2.2300
2.2300
2.2300
2.2300
2.2077
-
Apr 6, 2026
2.2300
2.2300
2.2300
2.2300
2.2077
2,715
Apr 2, 2026
2.1900
2.1900
2.1900
2.1900
2.1681
-
Apr 1, 2026
2.1900
2.1900
2.1900
2.1900
2.1681
-
Mar 31, 2026
2.1900
2.1900
2.1900
2.1900
2.1681
-
Mar 30, 2026
2.1900
2.1900
2.1900
2.1900
2.1681
-
Mar 27, 2026
2.1900
2.1900
2.1900
2.1900
2.1681
-
Mar 26, 2026
2.1900
2.1900
2.1900
2.1900
2.1681
-
Mar 25, 2026
2.1900
2.1900
2.1900
2.1900
2.1681
690
Mar 24, 2026
2.3200
2.3200
2.3200
2.3200
2.2968
-
Mar 23, 2026
2.3200
2.3200
2.3200
2.3200
2.2968
-
Mar 20, 2026
2.3200
2.3200
2.3200
2.3200
2.2968
-
Mar 19, 2026
2.3200
2.3200
2.3200
2.3200
2.2968
-
Mar 18, 2026
2.3200
2.3200
2.3200
2.3200
2.2968
-
Mar 17, 2026
2.3200
2.3200
2.3200
2.3200
2.2968
-
Mar 16, 2026
2.3200
2.3200
2.3200
2.3200
2.2968
1,435
Mar 13, 2026
2.3200
2.3200
2.3200
2.3200
2.2968
5,593
Mar 12, 2026
2.4200
2.4200
2.4200
2.4200
2.3958
1,170
Mar 11, 2026
2.3500
2.3500
2.3500
2.3500
2.3265
-
Mar 10, 2026
2.3500
2.3500
2.3500
2.3500
2.3265
-
Mar 9, 2026
2.3500
2.3500
2.3500
2.3500
2.3265
-
Mar 6, 2026
2.3500
2.3500
2.3500
2.3500
2.3265
935
Mar 5, 2026
2.9800
2.9800
2.9800
2.9800
2.9502
5,033
Mar 4, 2026
2.7201
2.7201
2.7201
2.7201
2.6929
-
Mar 3, 2026
2.7201
2.7201
2.7201
2.7201
2.6929
-
Mar 2, 2026
2.7201
2.7201
2.7201
2.7201
2.6929
-
Feb 27, 2026
2.7201
2.7201
2.7201
2.7201
2.6929
-
Feb 26, 2026
2.7201
2.7201
2.7201
2.7201
2.6929
-
Feb 25, 2026
2.7201
2.7201
2.7201
2.7201
2.6929
4,000
Feb 24, 2026
3.0350
3.0350
3.0350
3.0350
3.0046
-
Feb 23, 2026
3.0350
3.0350
3.0350
3.0350
3.0046
-
Feb 20, 2026
3.0350
3.0350
3.0350
3.0350
3.0046
-
Feb 19, 2026
3.0350
3.0350
3.0350
3.0350
3.0046
-
Feb 18, 2026
3.0350
3.0350
3.0350
3.0350
3.0046
-
Feb 17, 2026
3.0350
3.0350
3.0350
3.0350
3.0046
-
Feb 13, 2026
3.0350
3.0350
3.0350
3.0350
3.0046
3,795
Feb 12, 2026
2.6700
2.6700
2.6700
2.6700
2.6433
-
Feb 11, 2026
2.6700
2.6700
2.6700
2.6700
2.6433
-
Feb 10, 2026
2.6700
2.6700
2.6700
2.6700
2.6433
-
Feb 9, 2026
2.6700
2.6700
2.6700
2.6700
2.6433
2,861
Feb 6, 2026
3.0200
3.0200
3.0200
3.0200
2.9898
-
Feb 5, 2026
3.0200
3.0200
3.0200
3.0200
2.9898
-
Feb 4, 2026
3.0200
3.0200
3.0200
3.0200
2.9898
-
Feb 3, 2026
3.0200
3.0200
3.0200
3.0200
2.9898
-
Feb 2, 2026
3.0200
3.0200
3.0200
3.0200
2.9898
100
Jan 30, 2026
2.6250
2.6250
2.6250
2.6250
2.5988
-
Jan 29, 2026
2.6250
2.6250
2.6250
2.6250
2.5988
-
Jan 28, 2026
2.6250
2.6250
2.6250
2.6250
2.5988
-
Jan 27, 2026
2.6250
2.6250
2.6250
2.6250
2.5988
-
Jan 26, 2026
2.6250
2.6250
2.6250
2.6250
2.5988
-
Jan 23, 2026
2.6200
2.6250
2.6200
2.6250
2.5988
24,808
Jan 22, 2026
2.9100
2.9100
2.9100
2.9100
2.8809
558
Jan 21, 2026
2.3400
2.3400
2.3400
2.3400
2.3166
1,499
Jan 20, 2026
2.6586
2.6586
2.6586
2.6586
2.6320
-
Jan 16, 2026
2.6586
2.6586
2.6586
2.6586
2.6320
8,265
Jan 15, 2026
2.9600
2.9600
2.9600
2.9600
2.9304
-
Jan 14, 2026
2.9600
2.9600
2.9600
2.9600
2.9304
6,347
Jan 13, 2026
2.9500
2.9500
2.9500
2.9500
2.9205
-
Jan 12, 2026
2.9500
2.9500
2.9500
2.9500
2.9205
-
Jan 9, 2026
2.9500
2.9500
2.9500
2.9500
2.9205
482
Jan 8, 2026
2.9300
2.9300
2.9300
2.9300
2.9007
7,747
Jan 7, 2026
2.8900
2.8900
2.8900
2.8900
2.8611
3,084
Jan 6, 2026
2.8500
2.8500
2.8500
2.8500
2.8215
-
Jan 5, 2026
2.8500
2.8500
2.8500
2.8500
2.8215
-
Jan 2, 2026
2.8500
2.8500
2.8500
2.8500
2.8215
-
Dec 31, 2025
2.8500
2.8500
2.8500
2.8500
2.8215
-
Dec 30, 2025
2.8500
2.8500
2.8500
2.8500
2.8215
-
Dec 29, 2025
2.8500
2.8500
2.8500
2.8500
2.8215
400
Dec 26, 2025
3.0500
3.0500
3.0500
3.0500
3.0195
1,050
Dec 24, 2025
2.6000
2.6000
2.6000
2.6000
2.5740
-
Dec 23, 2025
2.6000
2.6000
2.6000
2.6000
2.5740
-
Dec 22, 2025
2.6000
2.6000
2.6000
2.6000
2.5740
-
Dec 19, 2025
2.6000
2.6000
2.6000
2.6000
2.5740
-
Dec 18, 2025
2.9900
2.9900
2.6000
2.6000
2.5740
5,425
Dec 17, 2025
2.6500
2.6500
2.6500
2.6500
2.6235
-
Dec 16, 2025
2.6500
2.6500
2.6500
2.6500
2.6235
14,522
Dec 15, 2025
2.4500
2.4500
2.4500
2.4500
2.4255
-
Dec 12, 2025
2.4500
2.4500
2.4500
2.4500
2.4255
-
Dec 11, 2025
2.4500
2.4500
2.4500
2.4500
2.4255
-
Dec 10, 2025
2.4500
2.4500
2.4500
2.4500
2.4255
883
Dec 9, 2025
3.0800
3.0800
3.0800
3.0800
3.0492
-
Dec 8, 2025
3.0800
3.0800
3.0800
3.0800
3.0492
-
Dec 5, 2025
3.0800
3.0800
3.0800
3.0800
3.0492
-
Dec 4, 2025
0.06294699
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
3.0800
3.0800
3.0800
3.0800
3.0492
9,387
Dec 3, 2025
2.6800
2.6800
2.6800
2.6800
2.6067
-
Dec 2, 2025
2.6800
2.6800
2.6800
2.6800
2.6067
-
Dec 1, 2025
2.6800
2.6800
2.6800
2.6800
2.6067
-
Nov 28, 2025
2.6800
2.6800
2.6800
2.6800
2.6067
-
Nov 26, 2025
2.6800
2.6800
2.6800
2.6800
2.6067
-
Nov 25, 2025
2.7000
2.7000
2.6800
2.6800
2.6067
21,547
Nov 24, 2025
2.5200
2.5200
2.5200
2.5200
2.4510
35,518
Nov 21, 2025
2.6900
2.6900
2.6900
2.6900
2.6164
31,990
Nov 20, 2025
2.8900
2.8900
2.8900
2.8900
2.8109
-
Nov 19, 2025
2.5000
2.8900
2.5000
2.8900
2.8109
14,084
Nov 18, 2025
2.9500
2.9500
2.9500
2.9500
2.8693
-
Nov 17, 2025
2.9500
2.9500
2.9500
2.9500
2.8693
-
Nov 14, 2025
2.9500
2.9500
2.9500
2.9500
2.8693
-
Nov 13, 2025
2.9500
2.9500
2.9500
2.9500
2.8693
-
Nov 12, 2025
2.9500
2.9500
2.9500
2.9500
2.8693
261
Nov 11, 2025
2.5600
2.5600
2.5600
2.5600
2.4900
-
Nov 10, 2025
2.5600
2.5600
2.5600
2.5600
2.4900
258
Nov 7, 2025
3.0400
3.0400
3.0400
3.0400
2.9568
-
Nov 6, 2025
3.0400
3.0400
3.0400
3.0400
2.9568
-
Nov 5, 2025
3.0400
3.0400
3.0400
3.0400
2.9568
-
Nov 4, 2025
3.0400
3.0400
3.0400
3.0400
2.9568
-
Nov 3, 2025
3.0400
3.0400
3.0400
3.0400
2.9568
-
Oct 31, 2025
3.0400
3.0400
3.0400
3.0400
2.9568
5,064
