1. Share Prices

  2. Pets AT Home Group PLC (PETS)

224.60p-1.80 (-0.80%)12 Sep 2025, 17:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pets AT Home Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025233.00p233.00p223.20p224.60p842,021
Sep 11, 2025224.40p227.40p222.20p226.40p785,090
Sep 10, 2025225.00p231.40p222.60p224.40p772,924
Sep 9, 2025240.80p240.80p227.20p227.20p630,022
Sep 8, 2025229.00p232.20p227.60p230.80p692,047
Sep 5, 2025227.80p229.60p225.80p229.20p572,920
Sep 4, 2025226.00p227.40p224.00p226.00p607,192
Sep 3, 2025221.40p226.00p220.40p224.00p895,540
Sep 2, 2025224.00p227.20p218.20p220.20p1,231,624
Sep 1, 2025225.00p227.60p224.20p225.60p507,611
Aug 29, 2025223.00p231.00p223.00p223.80p871,784
Aug 28, 2025225.00p231.00p225.00p227.80p497,721
Aug 27, 2025227.40p230.40p227.00p229.00p444,216
Aug 26, 2025232.20p237.00p228.20p228.20p995,648
Aug 22, 2025241.60p241.60p230.00p236.00p412,386
Aug 21, 2025236.40p240.40p232.60p232.60p621,256
Aug 20, 2025234.00p237.20p233.20p236.60p423,096
Aug 19, 2025229.00p235.80p227.80p234.60p558,131
Aug 18, 2025230.00p230.00p225.00p227.80p528,996
Aug 15, 2025223.80p228.20p223.80p225.60p771,730
Aug 14, 2025227.00p227.80p223.60p224.40p589,405
Aug 13, 2025223.80p226.00p223.60p225.00p891,323
Aug 12, 2025222.00p226.60p222.00p223.40p732,924
Aug 11, 2025225.40p226.80p222.20p222.40p525,878
Aug 8, 2025223.60p225.60p221.60p224.00p440,078
Aug 7, 2025226.00p227.00p223.60p223.60p605,899
Aug 6, 2025226.80p226.80p222.00p225.60p925,663
Aug 5, 2025222.60p227.60p222.40p222.40p850,690
Aug 4, 2025219.60p230.60p219.00p225.00p613,770
Aug 1, 2025221.00p228.00p216.60p220.00p1,353,156
Jul 31, 2025240.00p241.88p223.40p228.80p1,695,074
Jul 30, 2025247.60p249.80p241.40p243.40p977,856
Jul 29, 2025240.80p249.20p240.80p247.60p928,751
Jul 28, 2025247.80p247.80p243.00p244.20p565,705
Jul 25, 2025240.00p245.00p240.00p244.00p392,124
Jul 24, 2025241.20p246.80p241.20p244.00p549,363
Jul 23, 2025244.40p245.20p241.60p242.00p366,746
Jul 22, 2025243.20p244.80p240.60p243.00p425,541
Jul 21, 2025243.60p245.20p241.20p243.40p341,995
Jul 18, 2025231.00p245.00p231.00p242.40p774,139
Jul 17, 2025233.80p241.40p233.80p240.00p454,618
Jul 16, 2025240.60p241.60p235.80p235.80p951,135
Jul 15, 2025239.00p244.80p239.00p241.80p686,274
Jul 14, 2025241.80p245.40p239.20p243.60p430,298
Jul 11, 2025244.20p250.00p241.00p242.80p618,396
Jul 10, 2025246.80p253.80p245.40p246.60p804,601
Jul 9, 2025247.20p254.20p243.80p246.00p927,579
Jul 8, 2025249.00p249.00p244.20p246.80p581,379
Jul 7, 2025247.20p250.40p246.40p248.20p1,141,405
Jul 4, 2025247.20p266.40p247.20p247.80p515,211
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.