Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Pets at home (PETS) Share Price

Intraday
Historical

Price	205.80p on 08-10-2025 at 18:50:07
Change	0.80p 0.39%
Buy	205.00p
Sell	204.40p

Last Trade:	Buy 104,000.00 at 205.80p
Day's Volume:	1,187,568
Last Close:	205.80p
Open:	206.00p
ISIN:	GB00BJ62K685

Day's Range	203.80p - 206.60p
52wk Range:	175.50p - 316.40p
Market Capitalisation:	£923.18m
VWAP:	205.37274p
Shares in Issue:	448.58m

Sector: Retailers

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Pets at home (PETS) Latest Trades
Buy*	104,000	205.80p	Ordinary	16:35:34 - 08-Oct-25
Buy*	357,503	205.80p	Suspected BUY Trade	16:35:21 - 08-Oct-25
Buy*	3,039	204.80p	SI Trade	16:29:55 - 08-Oct-25
Buy*	44	204.80p	Automatic Execution	16:29:55 - 08-Oct-25
Buy*	837	204.80p	SI Trade	16:29:49 - 08-Oct-25
Buy*	21	204.80p	SI Trade	16:29:19 - 08-Oct-25
Sell*	227	204.60p	Automatic Execution	16:28:00 - 08-Oct-25
Sell*	183	204.60p	Automatic Execution	16:28:00 - 08-Oct-25
Sell*	44	204.60p	Automatic Execution	16:28:00 - 08-Oct-25
Sell*	746	204.60p	Automatic Execution	16:27:10 - 08-Oct-25

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
8th Oct 2025 (Wed)	206.00	206.60	203.80	205.80	1,187,568
7th Oct 2025 (Tue)	203.60	206.40	201.00	205.00	1,125,616
6th Oct 2025 (Mon)	215.00	215.00	203.40	204.20	736,922
3rd Oct 2025 (Fri)	207.00	210.60	206.00	207.80	564,148
2nd Oct 2025 (Thu)	208.60	212.80	206.40	207.60	742,352
1st Oct 2025 (Wed)	203.00	210.00	202.60	208.60	1,341,573
30th Sep 2025 (Tue)	202.00	204.80	197.60	204.80	2,334,286
29th Sep 2025 (Mon)	203.20	207.60	200.00	201.40	1,006,769
26th Sep 2025 (Fri)	199.20	204.20	199.20	203.20	719,388
25th Sep 2025 (Thu)	199.00	203.00	198.30	201.40	1,754,245
24th Sep 2025 (Wed)	200.00	203.00	199.60	201.80	635,011
23rd Sep 2025 (Tue)	200.00	203.60	199.60	202.00	1,529,171
22nd Sep 2025 (Mon)	193.90	200.20	192.00	198.40	2,087,266
19th Sep 2025 (Fri)	193.00	197.70	191.60	192.80	4,254,797
18th Sep 2025 (Thu)	230.20	230.20	175.50	193.00	9,905,597
17th Sep 2025 (Wed)	226.80	232.40	226.80	228.40	829,043
16th Sep 2025 (Tue)	224.80	227.20	224.40	226.80	1,419,217
15th Sep 2025 (Mon)	222.60	226.60	222.60	225.00	761,728
12th Sep 2025 (Fri)	233.00	233.00	223.20	224.60	841,847
11th Sep 2025 (Thu)	224.40	227.00	223.80	226.40	784,833
10th Sep 2025 (Wed)	225.00	228.40	222.60	224.40	772,697
9th Sep 2025 (Tue)	240.80	240.80	227.20	227.20	629,884

See more Pets at home price history

Date	Source	Headline
Pets at home (PETS) Regulatory News
1st Oct 2025 7:00 am	RNS	Director/PDMR Shareholding
1st Oct 2025 7:00 am	RNS	Total Voting Rights
29th Sep 2025 7:00 am	RNS	Chief Financial Officer transition
24th Sep 2025 7:00 am	RNS	Transaction in Own Shares
23rd Sep 2025 7:00 am	RNS	Transaction in Own Shares
22nd Sep 2025 7:00 am	RNS	Transaction in Own Shares
19th Sep 2025 7:00 am	RNS	Transaction in Own Shares
18th Sep 2025 8:19 am	RNS	Board changes and profit downgrade
18th Sep 2025 7:00 am	RNS	Transaction in Own Shares
17th Sep 2025 7:00 am	RNS	Transaction in Own Shares

See more Pets at home regulatory news

FTSE 100 Latest

Value9,548.87

Change65.29