LSE - Delayed Quote
GBp
Pets at Home Group Plc (PETS.L)
244.20
-1.20
(-0.49%)
At close: October 30 at 4:47:03 PM GMT
Currency in GBp
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
248.00
248.60
240.20
244.20
244.20
2,005,998
Oct 29, 2026
242.60
245.40
239.20
245.40
245.40
492,224
Oct 28, 2026
244.40
244.60
233.60
242.60
242.60
2,177,058
Oct 27, 2026
241.60
244.00
237.20
243.00
243.00
730,235
Oct 26, 2026
238.40
243.00
236.60
241.00
241.00
790,793
Oct 23, 2026
229.80
239.40
229.80
239.40
239.40
708,835
Oct 22, 2026
239.00
239.00
231.80
234.60
234.60
1,743,004
Oct 21, 2026
237.60
237.60
232.40
234.00
234.00
2,422,307
Oct 20, 2026
237.00
239.46
231.80
237.60
237.60
990,063
Oct 19, 2026
225.00
236.80
224.49
236.80
236.80
3,614,063
Oct 16, 2026
224.40
226.40
219.80
221.80
221.80
2,178,829
Oct 15, 2026
213.00
224.00
209.80
223.80
223.80
1,976,903
Oct 14, 2026
213.20
214.80
202.00
213.60
213.60
629,338
Oct 13, 2026
214.80
214.80
205.40
211.80
211.80
512,301
Oct 12, 2026
214.60
214.60
203.36
211.00
211.00
715,533
Oct 9, 2026
213.40
214.80
208.80
211.60
211.60
334,222
Oct 8, 2026
208.00
211.00
201.60
208.40
208.40
730,465
Oct 7, 2026
200.00
210.60
200.00
208.00
208.00
646,872
Oct 6, 2026
205.80
210.60
202.20
205.80
205.80
544,515
Oct 5, 2026
208.20
212.60
205.60
206.20
206.20
481,103
Oct 2, 2026
211.20
215.80
210.00
212.00
212.00
726,212
Oct 1, 2026
208.20
217.80
208.20
213.20
213.20
656,639
Sep 30, 2026
214.00
220.00
212.20
217.80
217.80
1,951,949
Sep 29, 2026
212.60
215.40
211.00
213.80
213.80
484,261
Sep 28, 2026
208.80
216.80
208.80
211.80
211.80
585,911
Sep 25, 2026
206.40
213.00
206.40
211.20
211.20
1,450,338
Sep 24, 2026
217.00
217.00
206.60
207.00
207.00
549,139
Sep 23, 2026
217.00
217.00
208.80
209.40
209.40
4,266,167
Sep 22, 2026
205.40
216.60
205.40
215.60
215.60
985,252
Sep 21, 2026
204.00
212.80
204.00
211.40
211.40
508,249
Sep 18, 2026
210.60
213.80
205.20
205.20
205.20
2,213,713
Sep 17, 2026
210.80
216.80
210.40
213.80
213.80
965,379
Sep 16, 2026
210.20
211.40
205.00
210.80
210.80
1,274,693
Sep 15, 2026
209.20
214.80
207.60
208.00
208.00
583,942
Sep 14, 2026
208.60
212.30
206.00
209.80
209.80
922,596
Sep 11, 2026
205.00
209.40
204.44
208.60
208.60
1,612,991
Sep 10, 2026
205.80
211.00
202.40
205.60
205.60
865,278
Sep 9, 2026
207.20
208.80
204.80
204.80
204.80
1,132,827
Sep 8, 2026
217.00
217.00
206.40
207.20
207.20
796,434
Sep 7, 2026
217.00
217.00
205.20
214.80
214.80
737,916
Sep 4, 2026
210.80
215.80
210.80
215.80
215.80
1,058,041
Sep 3, 2026
212.20
215.68
205.60
211.00
211.00
695,784
Sep 2, 2026
210.00
216.40
208.40
210.20
210.20
859,754
Sep 1, 2026
216.00
219.40
212.58
212.60
212.60
1,190,343
Aug 28, 2026
213.00
218.60
212.40
218.60
218.60
1,600,505
Aug 27, 2026
220.00
220.00
213.00
213.00
213.00
867,562
Aug 26, 2026
218.00
219.60
215.54
216.00
216.00
915,729
Aug 25, 2026
214.80
218.40
214.00
216.60
216.60
718,761
Aug 24, 2026
211.20
215.80
211.20
215.00
215.00
765,528
Aug 21, 2026
217.00
217.80
210.20
212.80
212.80
2,013,724
Aug 20, 2026
214.00
217.00
213.40
215.80
215.80
568,178
Aug 19, 2026
218.00
218.00
210.80
214.80
214.80
499,235
Aug 18, 2026
208.40
213.80
208.40
212.00
212.00
637,607
Aug 17, 2026
205.00
216.08
205.00
210.40
210.40
584,729
Aug 14, 2026
214.20
216.20
208.20
215.00
215.00
572,602
Aug 13, 2026
210.00
213.80
210.00
213.20
213.20
474,631
Aug 12, 2026
213.00
213.00
205.80
209.60
209.60
562,177
Aug 11, 2026
216.00
216.00
206.40
208.40
208.40
497,585
Aug 10, 2026
212.00
212.60
209.00
209.00
209.00
448,309
Aug 7, 2026
203.80
213.00
203.80
211.80
211.80
964,791
Aug 6, 2026
213.00
217.00
212.00
212.80
212.80
464,008
Aug 5, 2026
209.00
214.80
209.00
213.20
213.20
534,472
Aug 4, 2026
218.00
219.80
210.40
212.00
212.00
539,015
Aug 3, 2026
212.00
217.40
207.20
214.20
214.20
573,292
Jul 31, 2026
217.00
217.00
209.00
210.60
210.60
792,725
Jul 30, 2026
206.40
218.45
205.40
213.80
213.80
2,193,777
Jul 29, 2026
207.40
208.80
202.00
208.80
208.80
802,734
Jul 28, 2026
200.60
207.60
196.50
206.00
206.00
922,902
Jul 27, 2026
200.00
201.00
197.20
200.40
200.40
793,578
Jul 24, 2026
194.10
198.70
191.10
197.00
197.00
607,404
Jul 23, 2026
190.00
199.40
190.00
194.10
194.10
657,611
Jul 22, 2026
197.10
200.00
191.20
197.90
197.90
915,799
Jul 21, 2026
195.90
199.30
193.70
198.50
198.50
853,043
Jul 20, 2026
197.40
200.20
195.90
198.50
198.50
655,452
Jul 17, 2026
197.10
200.00
194.70
198.00
198.00
977,621
Jul 16, 2026
196.00
198.20
190.10
198.20
198.20
1,126,855
Jul 15, 2026
192.60
196.00
190.00
195.60
195.60
664,921
Jul 14, 2026
194.00
194.00
189.80
191.60
191.60
569,250
Jul 13, 2026
193.00
193.00
185.10
192.40
192.40
798,628
Jul 10, 2026
183.00
191.30
183.00
189.90
189.90
3,725,338
Jul 9, 2026
187.00
189.10
183.00
188.20
188.20
671,891
Jul 8, 2026
187.00
187.00
178.50
182.90
182.90
801,833
Jul 7, 2026
174.60
186.80
174.60
183.60
183.60
910,672
Jul 6, 2026
185.00
186.00
179.66
183.30
183.30
839,707
Jul 3, 2026
182.20
184.10
180.30
183.20
183.20
625,126
Jul 2, 2026
175.00
182.10
175.00
182.10
182.10
1,401,674
Jul 1, 2026
175.00
179.90
175.00
179.80
179.80
875,056
Jun 30, 2026
177.00
181.40
175.12
177.40
177.40
1,725,182
Jun 29, 2026
175.00
181.10
175.00
177.70
177.70
893,606
Jun 26, 2026
186.00
186.00
175.00
179.90
179.90
967,893
Jun 25, 2026
180.00
182.11
173.90
180.40
180.40
1,122,855
Jun 24, 2026
171.00
179.20
170.20
178.50
178.50
1,481,358
Jun 23, 2026
168.20
173.90
167.20
171.90
171.90
704,504
Jun 22, 2026
174.00
174.00
168.00
172.00
172.00
1,140,489
Jun 19, 2026
175.90
176.80
170.70
170.90
170.90
2,651,233
Jun 18, 2026
175.50
180.80
171.90
174.00
174.00
1,193,978
Jun 17, 2026
181.70
181.70
175.30
176.70
176.70
1,219,413
Jun 16, 2026
181.20
189.50
179.20
179.40
179.40
538,862
Jun 15, 2026
188.00
192.90
182.20
182.40
182.40
895,373
Jun 12, 2026
196.00
196.00
187.60
188.70
188.70
522,365
Jun 11, 2026
185.20
191.41
182.90
188.20
188.20
4,617,811
Jun 10, 2026
180.00
186.70
180.00
186.70
186.70
924,216
Jun 9, 2026
186.00
186.60
180.50
183.30
183.30
612,248
Jun 8, 2026
188.00
188.00
180.30
182.20
182.20
3,542,932
Jun 5, 2026
181.30
189.30
180.10
183.40
183.40
819,605
Jun 4, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
184.00
187.30
180.10
185.80
185.80
921,597
Jun 3, 2026
188.60
195.80
185.70
186.00
185.97
746,192
Jun 2, 2026
192.90
196.30
187.80
191.50
191.47
1,106,391
Jun 1, 2026
193.00
196.50
191.73
193.10
193.07
1,712,891
May 29, 2026
192.70
193.80
187.40
192.20
192.17
13,021,816
May 28, 2026
197.90
199.18
190.00
191.60
191.57
1,433,706
May 27, 2026
181.40
201.00
173.00
197.20
197.17
5,551,284
May 26, 2026
185.40
188.26
184.30
185.20
185.17
1,397,709
May 22, 2026
180.00
186.90
180.00
185.00
184.97
730,113
May 21, 2026
183.50
184.50
181.50
183.50
183.47
606,255
May 20, 2026
181.20
184.40
176.60
183.50
183.47
553,348
May 19, 2026
179.00
182.80
178.30
181.40
181.37
595,288
May 18, 2026
176.00
180.10
175.00
179.00
178.97
436,033
May 15, 2026
176.00
179.70
175.60
177.40
177.37
554,737
May 14, 2026
181.70
181.70
176.40
180.40
180.37
333,942
May 13, 2026
183.00
183.00
174.10
176.90
176.87
1,123,642
May 12, 2026
182.90
182.90
176.00
176.40
176.37
603,342
May 11, 2026
184.00
184.00
179.50
179.50
179.47
553,768
May 8, 2026
185.00
186.76
181.80
183.20
183.17
336,173
May 7, 2026
186.50
188.00
184.00
184.80
184.77
1,127,114
May 6, 2026
178.00
186.60
178.00
185.80
185.77
529,070
May 5, 2026
183.00
185.50
179.90
180.70
180.67
621,459
May 1, 2026
178.00
188.85
178.00
183.70
183.67
283,316
Apr 30, 2026
177.50
181.63
177.40
180.00
179.97
955,670
Apr 29, 2026
180.10
185.67
178.40
179.20
179.17
1,518,279
Apr 28, 2026
184.90
186.30
181.90
182.90
182.87
547,316
Apr 27, 2026
181.40
189.60
181.40
185.50
185.47
1,623,649
Apr 24, 2026
188.30
188.40
182.60
184.80
184.77
1,073,119
Apr 23, 2026
191.70
192.50
188.10
188.20
188.17
898,376
Apr 22, 2026
192.00
192.70
190.00
191.50
191.47
763,492
Apr 21, 2026
194.40
195.00
191.20
192.10
192.07
366,849
Apr 20, 2026
192.70
194.20
190.70
191.80
191.77
639,961
Apr 17, 2026
191.60
195.10
189.50
194.10
194.07
963,320
Apr 16, 2026
191.00
193.50
187.00
191.00
190.97
874,733
Apr 15, 2026
187.90
191.70
186.20
188.90
188.87
775,939
Apr 14, 2026
191.10
192.00
184.50
188.50
188.47
1,832,819
Apr 13, 2026
195.70
195.70
183.00
184.70
184.67
580,873
Apr 10, 2026
188.00
190.00
186.10
188.50
188.47
3,793,934
Apr 9, 2026
189.40
189.40
183.60
186.00
185.97
776,648
Apr 8, 2026
189.40
192.20
181.80
187.80
187.77
1,298,168
Apr 7, 2026
181.00
187.80
179.40
180.70
180.67
832,246
Apr 2, 2026
181.70
185.27
180.60
184.80
184.77
627,758
Apr 1, 2026
184.00
186.70
182.20
183.80
183.77
1,218,897
Mar 31, 2026
184.20
188.90
178.40
181.20
181.17
2,311,896
Mar 30, 2026
176.00
178.40
173.70
178.40
178.37
1,439,996
Mar 27, 2026
181.90
182.00
175.60
176.40
176.37
653,427
Mar 26, 2026
179.40
182.00
177.60
180.90
180.87
772,929
Mar 25, 2026
184.00
184.00
177.90
179.60
179.57
998,517
Mar 24, 2026
181.20
184.10
179.20
180.50
180.47
878,494
Mar 23, 2026
178.50
183.80
172.70
180.20
180.17
912,608
Mar 20, 2026
183.00
187.10
180.60
181.60
181.57
4,091,370
Mar 19, 2026
187.70
191.90
183.90
184.40
184.37
811,142
Mar 18, 2026
190.00
198.00
188.40
190.00
189.97
452,111
Mar 17, 2026
190.00
194.30
187.63
191.00
190.97
1,019,301
Mar 16, 2026
198.10
198.10
190.10
190.10
190.07
366,255
Mar 13, 2026
191.50
195.10
189.50
192.80
192.77
849,664
Mar 12, 2026
191.50
195.80
191.50
194.00
193.97
936,595
Mar 11, 2026
195.00
195.00
190.80
194.20
194.17
409,737
Mar 10, 2026
191.30
196.40
189.60
194.70
194.67
1,313,240
Mar 9, 2026
190.00
196.80
188.10
190.40
190.37
707,862
Mar 6, 2026
194.80
197.90
190.60
194.00
193.97
803,374
Mar 5, 2026
195.00
198.40
193.00
193.90
193.87
1,099,668
Mar 4, 2026
191.50
199.50
190.20
195.10
195.07
1,074,056
Mar 3, 2026
209.20
209.20
192.20
192.40
192.37
849,683
Mar 2, 2026
207.40
206.80
201.60
202.00
201.97
671,342
Feb 27, 2026
212.80
212.80
207.00
208.40
208.37
919,268
Feb 26, 2026
210.60
212.60
205.75
208.80
208.77
845,744
Feb 25, 2026
219.00
219.60
209.20
211.20
211.17
1,269,808
Feb 24, 2026
221.60
228.80
218.80
218.80
218.77
765,193
Feb 23, 2026
226.20
226.20
217.80
220.60
220.57
510,279
Feb 20, 2026
214.20
229.40
214.20
224.00
223.97
668,430
Feb 19, 2026
225.00
225.00
218.22
223.20
223.17
587,887
Feb 18, 2026
227.00
227.00
218.00
220.80
220.77
666,934
Feb 17, 2026
222.40
223.40
216.40
221.00
220.97
486,369
Feb 16, 2026
218.20
222.20
217.40
218.20
218.17
409,657
Feb 13, 2026
210.00
222.40
210.00
220.00
219.97
819,376
Feb 12, 2026
210.00
221.20
210.00
217.00
216.97
589,716
Feb 11, 2026
219.60
219.80
212.20
216.60
216.57
503,895
Feb 10, 2026
211.60
219.20
211.60
216.40
216.37
448,135
Feb 9, 2026
211.60
218.80
211.60
215.60
215.57
663,412
Feb 6, 2026
213.00
217.00
212.76
215.60
215.57
381,668
Feb 5, 2026
211.80
220.80
211.80
216.60
216.57
671,264
Feb 4, 2026
212.00
220.60
211.40
220.60
220.57
939,015
Feb 3, 2026
210.00
212.80
209.76
212.00
211.97
1,250,877
Feb 2, 2026
204.00
209.80
203.20
209.80
209.77
697,316
Jan 30, 2026
208.40
208.40
204.00
204.60
204.57
1,155,303
Jan 29, 2026
211.20
214.80
208.00
208.00
207.97
552,589
Jan 28, 2026
199.00
214.01
199.00
211.20
211.17
2,509,973
Jan 27, 2026
203.80
204.20
197.70
200.40
200.37
1,111,551
Jan 26, 2026
201.60
205.20
192.10
203.60
203.57
600,426
Jan 23, 2026
198.50
203.80
195.60
202.40
202.37
641,466
Jan 22, 2026
196.70
200.00
193.00
198.50
198.47
671,819
Jan 21, 2026
195.10
198.30
189.90
193.60
193.57
1,006,563
Jan 20, 2026
197.90
201.80
194.70
194.70
194.67
555,315
Jan 19, 2026
200.80
202.80
197.40
198.60
198.57
599,545
Jan 16, 2026
196.00
200.40
195.70
200.40
200.37
562,634
Jan 15, 2026
197.00
198.20
194.60
198.00
197.97
666,478
Jan 14, 2026
199.90
199.90
193.00
196.90
196.87
687,786
Jan 13, 2026
197.00
199.30
195.00
195.40
195.37
650,368
Jan 12, 2026
197.60
200.00
194.90
196.40
196.37
776,393
Jan 9, 2026
194.50
200.40
193.70
197.10
197.07
584,293
Jan 8, 2026
199.20
201.20
191.80
199.90
199.87
1,520,058
Jan 7, 2026
198.00
198.00
193.20
195.40
195.37
559,934
Jan 6, 2026
191.00
197.00
191.00
195.80
195.77
870,047
Jan 5, 2026
196.30
197.10
191.30
194.50
194.47
855,102
Jan 2, 2026
207.80
207.80
192.60
195.20
195.17
703,840
Dec 31, 2025
198.70
208.40
196.50
198.00
197.97
777,585
Dec 30, 2025
199.60
202.40
198.10
198.80
198.77
483,910
Dec 29, 2025
198.20
200.20
197.00
200.20
200.17
390,075
Dec 24, 2025
198.20
204.17
198.20
198.40
198.37
303,132
Dec 23, 2025
202.60
204.80
199.30
199.60
199.57
522,756
Dec 22, 2025
201.00
202.20
198.70
199.80
199.77
475,888
Dec 19, 2025
209.20
209.20
201.00
202.20
202.17
1,355,712
Dec 18, 2025
201.40
210.80
201.40
206.60
206.57
762,554
Dec 17, 2025
202.40
209.80
202.40
208.00
207.97
792,389
Dec 16, 2025
202.60
206.00
200.60
205.40
205.37
634,995
Dec 15, 2025
201.80
205.00
201.80
202.40
202.37
640,285
Dec 12, 2025
203.20
204.92
202.00
202.80
202.77
503,428
Dec 11, 2025
201.00
206.26
200.80
203.00
202.97
503,402
Dec 10, 2025
202.00
204.60
201.59
202.60
202.57
561,281
Dec 9, 2025
206.20
207.00
202.60
202.60
202.57
1,055,180
Dec 8, 2025
210.80
211.80
205.40
205.40
205.37
659,583
Dec 5, 2025
209.80
213.40
208.20
212.20
212.17
613,167
Dec 4, 2025
4.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 4, 2025
212.20
212.20
208.00
209.20
209.17
634,840
Dec 3, 2025
215.60
217.80
211.60
214.00
213.92
1,195,043
Dec 2, 2025
220.20
220.20
214.20
215.60
215.52
561,684
Dec 1, 2025
223.40
223.40
217.00
219.40
219.32
628,138
Nov 28, 2025
220.00
222.80
218.20
221.60
221.52
951,543
Nov 27, 2025
217.80
220.60
215.43
219.40
219.32
887,251
Nov 26, 2025
212.00
222.00
199.20
217.20
217.12
1,829,756
Nov 25, 2025
205.20
207.60
202.00
207.20
207.12
979,422
Nov 24, 2025
207.80
207.80
201.40
203.00
202.93
1,314,451
Nov 21, 2025
197.80
207.00
194.70
205.60
205.53
973,944
Nov 20, 2025
210.00
210.00
205.40
206.40
206.32
793,516
Nov 19, 2025
203.40
208.60
202.40
205.80
205.72
755,746
Nov 18, 2025
200.40
205.00
200.20
203.60
203.53
922,206
Nov 17, 2025
203.00
207.92
202.60
202.60
202.53
695,984
Nov 14, 2025
207.00
207.00
202.40
204.20
204.13
548,577
Nov 13, 2025
207.00
212.00
204.80
207.00
206.92
688,352
Nov 12, 2025
211.00
211.00
207.80
208.00
207.92
989,896
Nov 11, 2025
209.00
211.00
206.76
210.00
209.92
750,357
Nov 10, 2025
208.00
211.80
207.60
208.80
208.72
553,191
Nov 7, 2025
209.80
211.80
208.60
209.20
209.12
404,617
Nov 6, 2025
211.40
213.40
208.80
209.00
208.92
628,555
Nov 5, 2025
211.60
211.80
208.40
210.80
210.72
597,658
Nov 4, 2025
209.40
211.20
207.20
210.00
209.92
547,321
Nov 3, 2025
212.00
214.40
208.60
210.80
210.72
544,205
Oct 31, 2025
215.60
216.80
213.60
214.20
214.12
623,776
Oct 30, 2025
216.40
216.80
213.40
215.00
214.92
664,919
