Pets at Home Group Plc - PETS.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	212.2	209.2	209.2	212.2	208	632,339
December 03, 2025	215.6	214	213.95	217.8	211.6	1.2M
December 02, 2025	220.2	215.6	215.55	220.2	214.2	561,684
December 01, 2025	223.4	219.4	219.35	223.4	217	628,138
November 28, 2025	220	221.6	221.6	222.8	218.2	367,811
November 27, 2025	217.8	219.4	219.4	220.6	215.43	887,257
November 26, 2025	212	217.2	217.2	222	199.2	1.83M
November 25, 2025	205.2	207.2	207.2	207.6	202	792,861
November 24, 2025	207.8	203	203	207.8	201.4	1.31M
November 21, 2025	197.8	205.6	205.6	207	194.7	973,952
November 20, 2025	210	206.4	206.4	210	205.4	790,418
November 19, 2025	203.4	205.8	205.8	208.6	202.4	755,752
November 18, 2025	200.4	203.6	203.6	205	200.2	922,206
November 17, 2025	203	202.6	202.6	207.92	202.6	695,987
November 14, 2025	207	204.2	204.2	207	202.4	548,579
November 13, 2025	207	207	207	212	204.8	688,352
November 12, 2025	211	208	208	211	207.8	989,896
November 11, 2025	209	210	210	211	206.77	750,357
November 10, 2025	208	208.8	208.8	211.8	207.6	553,191
November 07, 2025	209.8	209.2	209.2	211.8	208.6	404,605
November 06, 2025	211.4	209	209	213.4	208.8	628,555
November 05, 2025	211.6	210.8	210.8	211.8	208.4	597,658
November 04, 2025	209.4	210	210	211.2	207.2	547,321
November 03, 2025	212	210.8	210.8	214.4	208.6	544,205
October 31, 2025	215.6	214.2	214.2	216.8	213.6	623,776
October 30, 2025	216.4	215	215	216.8	213.4	664,927
October 29, 2025	219.4	217	217	219.4	215.6	586,909
October 28, 2025	219.6	219	219	220.6	218	834,053
October 27, 2025	222.2	219.6	219.6	223.8	219	518,709
October 24, 2025	225.2	222.2	222.2	225.2	220.4	810,689
October 23, 2025	219.2	221.8	221.8	222.2	216.24	556,428
October 22, 2025	216.6	218.8	218.8	219.4	214.6	1.09M
October 21, 2025	216.2	216	216	217.8	214.4	484,259
October 20, 2025	215.2	215.6	215.6	217.2	212.2	668,999
October 17, 2025	211.2	214.6	214.6	216.6	209.4	674,099
October 16, 2025	219	215.8	215.8	222.2	215.8	810,995
October 15, 2025	218.2	219.4	219.4	227.2	218	1.41M
October 14, 2025	211.8	216	216	216.8	210.6	683,624
October 13, 2025	208.6	213.2	213.2	215.29	208.6	784,694
October 10, 2025	206.4	208	208	210	204.8	1.27M
October 09, 2025	205.6	204.8	204.8	207.4	202.8	393,742
October 08, 2025	206	205.8	205.8	206.6	203.6	1.19M
October 07, 2025	203.6	205	205	206.4	201	1.13M
October 06, 2025	215	204.2	204.2	215	201.4	737,461
October 03, 2025	207	207.8	207.8	211.8	204.4	564,380
October 02, 2025	208.6	207.6	207.6	213.4	206	742,601
October 01, 2025	203	208.6	208.6	210	202.6	1.34M
September 30, 2025	202	204.8	204.8	204.8	195.4	2.33M
September 29, 2025	203.2	201.4	201.4	208	200	1.01M
September 26, 2025	199.2	203.2	203.2	204.6	199.2	719,623
September 25, 2025	199	201.4	201.4	203	198	1.63M
September 24, 2025	200	201.8	201.8	204.8	199.5	635,301
September 23, 2025	200	202	202	203.6	198.2	1.53M
September 22, 2025	193.9	198.4	198.4	200.2	192	2.09M
September 19, 2025	193	192.8	192.8	197.73	191.6	4.26M
September 18, 2025	230.2	193	193	230.2	175.5	9.91M
September 17, 2025	226.8	228.4	228.4	232.8	226.4	829,200
September 16, 2025	224.8	226.8	226.8	227.2	224	1.42M
September 15, 2025	222.6	225	225	227	222.6	761,981
September 12, 2025	233	224.6	224.6	233	223.2	842,026

Pets at Home Group Plc (PETS.L) LSE