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	224.00p on 20-02-2026 at 19:30:09
Change	0.80p 0.36%
Buy	225.80p
Sell	225.40p

Last Trade:	Buy 1,135.00 at 227.5128p
Day's Volume:	668,295
Last Close:	224.00p
Open:	214.20p
ISIN:	GB00BJ62K685

Day's Range	214.20p - 229.20p
52wk Range:	175.50p - 276.20p
Market Capitalisation:	£991.82m
VWAP:	224.90487p
Shares in Issue:	442.78m

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*	1,135	227.5128p	Ordinary	16:38:46 - 20-Feb-26
Sell*	551	224.00p	SI Trade	16:35:01 - 20-Feb-26
Buy*	72	225.80p	SI Trade	16:29:31 - 20-Feb-26
Sell*	1	225.60p	Automatic Execution	16:29:31 - 20-Feb-26
Sell*	200	225.60p	Automatic Execution	16:29:31 - 20-Feb-26
Sell*	23	225.80p	Automatic Execution	16:28:34 - 20-Feb-26
Sell*	177	225.80p	Automatic Execution	16:27:54 - 20-Feb-26
Sell*	6	225.80p	Automatic Execution	16:27:54 - 20-Feb-26
Sell*	521	226.00p	Automatic Execution	16:27:11 - 20-Feb-26
Sell*	68	226.00p	Automatic Execution	16:27:11 - 20-Feb-26

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Feb 2026 (Fri)	214.20	229.20	214.20	224.00	668,295
19th Feb 2026 (Thu)	225.00	225.00	218.60	223.20	587,801
18th Feb 2026 (Wed)	227.00	227.00	218.80	220.80	666,839
17th Feb 2026 (Tue)	222.40	223.40	218.20	221.00	486,290
16th Feb 2026 (Mon)	218.20	221.80	217.60	218.20	409,500
13th Feb 2026 (Fri)	210.00	222.40	210.00	220.00	819,251
12th Feb 2026 (Thu)	210.00	221.00	210.00	217.00	589,600
11th Feb 2026 (Wed)	219.60	219.60	213.40	216.60	503,781
10th Feb 2026 (Tue)	211.60	219.20	211.60	216.40	447,959
9th Feb 2026 (Mon)	211.60	217.80	211.60	215.60	663,205
6th Feb 2026 (Fri)	213.00	217.00	212.80	215.60	381,566
5th Feb 2026 (Thu)	211.80	220.00	211.80	216.60	671,157
4th Feb 2026 (Wed)	212.00	220.60	212.00	220.60	938,879
3rd Feb 2026 (Tue)	210.00	212.60	209.80	212.00	1,250,757
2nd Feb 2026 (Mon)	204.00	209.80	203.20	209.80	697,072
30th Jan 2026 (Fri)	208.40	208.40	204.00	204.60	1,155,146
29th Jan 2026 (Thu)	211.20	212.60	208.00	208.00	552,463
28th Jan 2026 (Wed)	199.00	214.00	199.00	211.20	2,509,792
27th Jan 2026 (Tue)	203.80	203.80	197.90	200.40	1,111,439
26th Jan 2026 (Mon)	201.60	204.80	199.20	203.60	600,262
23rd Jan 2026 (Fri)	198.50	203.60	197.10	202.40	641,334
22nd Jan 2026 (Thu)	196.70	200.00	194.10	198.50	671,704
21st Jan 2026 (Wed)	195.10	195.40	189.90	193.60	1,006,431

See more Pets at home price history

Date	Source	Headline
Pets at home (PETS) Regulatory News
20th Feb 2026 7:00 am	RNS	Transaction in Own Shares
19th Feb 2026 7:00 am	RNS	Transaction in Own Shares
18th Feb 2026 7:00 am	RNS	Transaction in Own Shares
17th Feb 2026 7:00 am	RNS	Transaction in Own Shares
16th Feb 2026 7:00 am	RNS	Transaction in Own Shares
13th Feb 2026 7:00 am	RNS	Transaction in Own Shares
12th Feb 2026 7:00 am	RNS	Transaction in Own Shares
11th Feb 2026 7:00 am	RNS	Transaction in Own Shares
10th Feb 2026 7:00 am	RNS	Transaction in Own Shares
9th Feb 2026 7:00 am	RNS	Transaction in Own Shares

See more Pets at home regulatory news

FTSE 100 Latest

Value10,686.89

Change59.85