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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	224.4	226.4	226.4	227.4	222.2	785,090
September 10, 2025	225	224.4	224.4	231.4	222.6	772,924
September 09, 2025	240.8	227.2	227.2	240.8	227.2	842,118
September 08, 2025	229	230.8	230.8	232.2	227.6	692,041
September 05, 2025	227.8	229.2	229.2	229.6	225.8	572,915
September 04, 2025	226	226	226	227.4	224	607,192
September 03, 2025	221.4	224	224	226	220.4	895,540
September 02, 2025	224	220.2	220.2	227.2	218.2	1.23M
September 01, 2025	225	226	226	227.6	224.2	376,640
August 29, 2025	223	223.8	223.8	231	223	871,789
August 28, 2025	225	227.8	227.8	231	225	497,729
August 27, 2025	227.4	229	229	230.4	227	444,216
August 26, 2025	232.2	228.2	228.2	237	228.2	995,654
August 22, 2025	241.6	236	236	241.6	230	412,388
August 21, 2025	236.4	232.6	232.6	240.4	232.6	621,256
August 20, 2025	234	236.6	236.6	237.2	233.2	423,097
August 19, 2025	229	234.6	234.6	235.8	227.8	558,133
August 18, 2025	230	227.8	227.8	230	225	528,996
August 15, 2025	223.8	225.6	225.6	228.2	223.8	771,731
August 14, 2025	227	224.4	224.4	227.8	223.6	589,258
August 13, 2025	223.8	225	225	226	223.6	891,326
August 12, 2025	222	223.4	223.4	226.6	222	732,924
August 11, 2025	225.4	222.4	222.4	226.8	222.2	525,882
August 08, 2025	223.6	224	224	225.6	221.6	440,078
August 07, 2025	226	223.6	223.6	227	223.6	605,906
August 06, 2025	226.8	225.6	225.6	226.8	222	925,663
August 05, 2025	222.6	222.4	222.4	227.6	222.4	850,690
August 04, 2025	219.6	225	225	230.6	219	613,770
August 01, 2025	221	220	220	228	216.6	1.35M
July 31, 2025	240	228.8	228.8	241.88	223.4	1.7M
July 30, 2025	247.6	243.4	243.4	249.8	241.4	977,856
July 29, 2025	240.8	247.6	247.6	249.2	240.8	928,751
July 28, 2025	247.8	244.2	244.2	247.8	243	565,705
July 25, 2025	240	244	244	245	240	392,124
July 24, 2025	241.2	244	244	246.8	241.2	549,363
July 23, 2025	244.4	242	242	245.2	241.6	366,746
July 22, 2025	243.2	243	243	244.8	240.6	425,541
July 21, 2025	242.6	243.4	243.4	245.2	241.2	341,995
July 18, 2025	231	242.4	242.4	245	231	773,312
July 17, 2025	233.8	240	240	241.4	233.8	454,618
July 16, 2025	240.6	235.8	235.8	241.6	235.8	951,135
July 15, 2025	239	241.8	241.8	244.8	239	686,274
July 14, 2025	241.8	243.6	243.6	245.4	239.2	430,298
July 11, 2025	244.2	242.8	242.8	250	241	618,396
July 10, 2025	246.8	246.6	246.6	253.8	245.4	804,601
July 09, 2025	247.2	246	246	254.2	243.8	927,579
July 08, 2025	249	246.8	246.8	249	244.2	581,382
July 07, 2025	247.2	248.2	248.2	250.4	246.4	1.14M
July 04, 2025	247.2	247.8	247.8	266.4	247.2	515,222

Pets at Home Group Plc (PETS.L) LSE