Pets at Home Group Plc (PETS.L) LSE

228.77

-0.43(-0.19%)

Updated at September 08 08:02AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025227.8229.2229.2229.6225.8572,915
September 04, 2025226226226227.4224607,192
September 03, 2025221.4224224226220.4895,540
September 02, 2025224220.2220.2227.2218.21.23M
September 01, 2025225226226227.6224.2376,640
August 29, 2025223223.8223.8231223871,789
August 28, 2025225227.8227.8231225497,729
August 27, 2025227.4229229230.4227444,216
August 26, 2025232.2228.2228.2237228.2995,654
August 22, 2025241.6236236241.6230412,388
August 21, 2025236.4232.6232.6240.4232.6621,256
August 20, 2025234236.6236.6237.2233.2423,097
August 19, 2025229234.6234.6235.8227.8558,133
August 18, 2025230227.8227.8230225528,996
August 15, 2025223.8225.6225.6228.2223.8771,731
August 14, 2025227224.4224.4227.8223.6589,258
August 13, 2025223.8225225226223.6891,326
August 12, 2025222223.4223.4226.6222732,924
August 11, 2025225.4222.4222.4226.8222.2525,882
August 08, 2025223.6224224225.6221.6440,078
August 07, 2025226223.6223.6227223.6605,906
August 06, 2025226.8225.6225.6226.8222925,663
August 05, 2025222.6222.4222.4227.6222.4850,690
August 04, 2025219.6225225230.6219613,770
August 01, 2025221220220228216.61.35M
July 31, 2025240228.8228.8241.88223.41.7M
July 30, 2025247.6243.4243.4249.8241.4977,856
July 29, 2025240.8247.6247.6249.2240.8928,751
July 28, 2025247.8244.2244.2247.8243565,705
July 25, 2025240244244245240392,124
July 24, 2025241.2244244246.8241.2549,363
July 23, 2025244.4242242245.2241.6366,746
July 22, 2025243.2243243244.8240.6425,541
July 21, 2025242.6243.4243.4245.2241.2341,995
July 18, 2025231242.4242.4245231773,312
July 17, 2025233.8240240241.4233.8454,618
July 16, 2025240.6235.8235.8241.6235.8951,135
July 15, 2025239241.8241.8244.8239686,274
July 14, 2025241.8243.6243.6245.4239.2430,298
July 11, 2025244.2242.8242.8250241618,396
July 10, 2025246.8246.6246.6253.8245.4804,601
July 09, 2025247.2246246254.2243.8927,579
July 08, 2025249246.8246.8249244.2581,382
July 07, 2025247.2248.2248.2250.4246.41.14M
July 04, 2025247.2247.8247.8266.4247.2515,222
July 03, 2025263.8253.8253.8263.8249.06741,405
July 02, 2025259.2251.4251.4263.6250.6619,282
July 01, 2025262.6262.2262.2264.8259.4622,500
June 30, 2025270262262270261.2631,593
June 27, 2025260264264269260384,315
June 26, 2025261.2262.2262.2264.4259.2618,042
June 25, 2025260259.8259.8260.6257.4472,842
June 24, 2025259.8259259260.2253.6532,347
June 23, 2025261.2256256261.2253.6598,535
June 20, 2025259.8261.2261.2263259.41.53M
June 19, 2025259.8259.8259.8263.2258.4382,226
June 18, 2025266261.6261.6266.8260.8956,345
June 17, 2025266266.4266.4268.8263.81.54M
June 16, 2025262266.8266.8267.6260.41.12M
June 13, 2025260263263263258809,565
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved