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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	214.2	224	224	229.4	214.2	668,425
February 19, 2026	225	223.2	223.2	225	218.22	587,887
February 18, 2026	227	220.8	220.8	227	218	666,443
February 17, 2026	222.4	221	221	223.4	216.4	486,369
February 16, 2026	218.2	218.2	218.2	222.2	217.4	409,657
February 13, 2026	210	220	220	222.4	210	819,376
February 12, 2026	210	217	217	221.2	210	589,716
February 11, 2026	219.6	216.6	216.6	219.8	212.2	503,895
February 10, 2026	211.6	216.4	216.4	219.2	211.6	448,135
February 09, 2026	211.6	215.6	215.6	218.8	211.6	663,412
February 06, 2026	213	215.6	215.6	217	212.76	381,668
February 05, 2026	211.8	216.6	216.6	220.8	211.8	671,264
February 04, 2026	212	220.6	220.6	220.6	211.4	939,015
February 03, 2026	210	212	212	212.8	209.76	1.25M
February 02, 2026	204	209.8	209.8	209.8	203.2	697,316
January 30, 2026	208.4	204.6	204.6	208.4	204	1.16M
January 29, 2026	211.2	208	208	214.8	208	552,589
January 28, 2026	199	211.2	211.2	214.01	199	2.51M
January 27, 2026	203.8	200.4	200.4	204.2	197.7	1.11M
January 26, 2026	201.6	203.6	203.6	205.2	192.1	600,427
January 23, 2026	198.5	202.4	202.4	203.8	195.6	640,710
January 22, 2026	196.7	198.5	198.5	200	193	663,653
January 21, 2026	195.1	193.6	193.6	198.3	189.9	1.01M
January 20, 2026	197.9	194.7	194.7	201.8	194.7	555,324
January 19, 2026	200.8	198.6	198.6	202.8	197.4	599,545
January 16, 2026	196	200.4	200.4	200.4	195.7	562,648
January 15, 2026	197	198	198	198.2	194.6	666,485
January 14, 2026	199.9	196.9	196.9	199.9	193	687,814
January 13, 2026	197	195.4	195.4	199.3	195	650,382
January 12, 2026	197.6	196.4	196.4	200	194.9	776,412
January 09, 2026	194.5	197.1	197.1	200.4	193.7	584,315
January 08, 2026	199.2	199.9	199.9	201.2	191.8	1.52M
January 07, 2026	198	195.4	195.4	198	193.2	559,950
January 06, 2026	191	195.8	195.8	197	191	870,069
January 05, 2026	196.3	194.5	194.5	197.1	191.3	855,125
January 02, 2026	207.8	195.2	195.2	207.8	192.6	703,863
December 31, 2025	200.4	198	198	208.4	196.5	777,602
December 30, 2025	199.6	198.8	198.8	202.4	198.1	483,918
December 29, 2025	198.2	200.2	200.2	200.2	197	390,031
December 24, 2025	198.2	198.4	198.4	204.17	198.2	303,137
December 23, 2025	202.6	199.6	199.6	204.8	199.3	522,756
December 22, 2025	201	199.8	199.8	202.2	198.7	475,888
December 19, 2025	209.2	202.2	202.2	209.2	201	1.36M
December 18, 2025	201.4	206.6	206.6	210.8	201.4	762,554
December 17, 2025	202.4	208	208	209.8	202.4	792,389
December 16, 2025	202.6	205.4	205.4	206	200.6	634,995
December 15, 2025	201.8	202.4	202.4	205	201.8	640,285
December 12, 2025	203.2	202.8	202.8	204.92	202	503,428
December 11, 2025	201	203	203	206.26	200.8	503,402
December 10, 2025	202	202.6	202.6	204.6	201.59	559,748
December 09, 2025	206.2	202.6	202.6	207	202.6	1.06M
December 08, 2025	210.8	205.4	205.4	211.8	205.4	659,583
December 05, 2025	209.8	212.2	212.2	213.4	208.2	613,170
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

Pets at Home Group Plc (PETS.L) LSE