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	225.80p on 28-08-2025 at 15:13:29
Change	-3.20p -1.4%
Buy	226.00p
Sell	225.80p

Last Trade:	Sell 1.00 at 225.80p
Day's Volume:	257,341
Last Close:	229.00p
Open:	225.00p
ISIN:	GB00BJ62K685

Day's Range	225.00p - 230.40p
52wk Range:	194.30p - 317.00p
Market Capitalisation:	£1.02b
VWAP:	227.67792p
Shares in Issue:	450.03m

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
Sell*	1	225.80p	SI Trade	16:13:28 - 28-Aug-25
Unknown*	0	225.80p	SI Trade	16:11:00 - 28-Aug-25
Unknown*	120	226.00p	OTC Trade	16:10:11 - 28-Aug-25
Sell*	76	225.80p	Automatic Execution	16:10:09 - 28-Aug-25
Buy*	2	226.00p	SI Trade	16:08:49 - 28-Aug-25
Sell*	150	225.80p	Automatic Execution	16:08:28 - 28-Aug-25
Sell*	1,200	225.80p	Automatic Execution	16:08:28 - 28-Aug-25
Sell*	509	225.80p	Automatic Execution	16:08:28 - 28-Aug-25
Sell*	10	225.80p	Automatic Execution	16:08:28 - 28-Aug-25
Sell*	5	225.80p	Automatic Execution	16:08:28 - 28-Aug-25

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	227.40	230.40	227.00	229.00	444,101
26th Aug 2025 (Tue)	232.20	233.80	228.20	228.20	995,384
25th Aug 2025 (Mon)	236.00	236.00	236.00	236.00	0
22nd Aug 2025 (Fri)	241.60	241.60	231.60	236.00	412,268
21st Aug 2025 (Thu)	236.40	236.40	232.60	232.60	621,151
20th Aug 2025 (Wed)	234.00	236.80	233.40	236.60	422,999
19th Aug 2025 (Tue)	229.00	235.80	228.40	234.60	558,019
18th Aug 2025 (Mon)	230.00	230.00	226.20	227.80	528,817
15th Aug 2025 (Fri)	223.80	228.00	223.80	225.60	771,596
14th Aug 2025 (Thu)	227.00	227.80	223.60	224.40	589,301
13th Aug 2025 (Wed)	223.80	225.60	223.80	225.00	891,198
12th Aug 2025 (Tue)	222.00	225.00	222.00	223.40	732,749
11th Aug 2025 (Mon)	225.40	226.20	222.40	222.40	525,712
8th Aug 2025 (Fri)	223.60	224.80	221.60	224.00	439,943
7th Aug 2025 (Thu)	226.00	227.00	223.60	223.60	605,779
6th Aug 2025 (Wed)	226.80	226.80	222.00	225.60	925,561
5th Aug 2025 (Tue)	222.60	227.40	222.40	222.40	850,582
4th Aug 2025 (Mon)	219.60	226.40	219.60	225.00	613,535
1st Aug 2025 (Fri)	221.00	227.40	216.60	220.00	1,352,621
31st Jul 2025 (Thu)	240.00	241.40	223.40	228.80	1,694,715
30th Jul 2025 (Wed)	247.60	247.60	241.40	243.40	977,762
29th Jul 2025 (Tue)	240.80	249.20	240.80	247.60	928,642
28th Jul 2025 (Mon)	247.80	247.80	243.00	244.20	565,496

See more Pets at home price history

Date	Source	Headline
Pets at home (PETS) Regulatory News
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
26th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 7:00 am	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
20th Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 7:00 am	RNS	Transaction in Own Shares
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares
13th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Pets at home regulatory news

FTSE 100 Latest

Value9,213.91

Change-41.59