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	202.60p on 17-11-2025 at 17:35:07
Change	-1.60p -0.78%
Buy	203.00p
Sell	202.60p

Last Trade:	Buy 284,725.00 at 202.60p
Day's Volume:	695,809
Last Close:	202.60p
Open:	203.00p
ISIN:	GB00BJ62K685

Day's Range	202.60p - 205.20p
52wk Range:	175.50p - 292.00p
Market Capitalisation:	£905.61m
VWAP:	203.36908p
Shares in Issue:	447.00m

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*	284,725	202.60p	Suspected BUY Trade	16:35:23 - 17-Nov-25
Buy*	32	202.80p	Automatic Execution	16:29:55 - 17-Nov-25
Buy*	68	202.80p	Automatic Execution	16:29:55 - 17-Nov-25
Buy*	26	202.80p	Automatic Execution	16:29:55 - 17-Nov-25
Sell*	466	202.80p	Automatic Execution	16:28:58 - 17-Nov-25
Sell*	451	202.80p	Automatic Execution	16:28:58 - 17-Nov-25
Sell*	528	202.80p	Automatic Execution	16:28:58 - 17-Nov-25
Buy*	61	203.00p	SI Trade	16:28:34 - 17-Nov-25
Sell*	316	202.80p	Automatic Execution	16:28:00 - 17-Nov-25
Sell*	2,985	203.00p	Automatic Execution	16:25:00 - 17-Nov-25

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Nov 2025 (Mon)	203.00	205.20	202.60	202.60	695,809
14th Nov 2025 (Fri)	207.00	207.00	202.80	204.20	548,383
13th Nov 2025 (Thu)	207.00	208.00	205.00	207.00	688,218
12th Nov 2025 (Wed)	211.00	211.00	207.80	208.00	989,683
11th Nov 2025 (Tue)	209.00	210.80	206.80	210.00	750,217
10th Nov 2025 (Mon)	208.00	211.60	208.00	208.80	552,829
7th Nov 2025 (Fri)	209.80	211.00	208.60	209.20	404,450
6th Nov 2025 (Thu)	211.40	213.40	208.80	209.00	628,420
5th Nov 2025 (Wed)	211.60	211.60	208.60	210.80	597,524
4th Nov 2025 (Tue)	209.40	210.80	207.20	210.00	547,131
3rd Nov 2025 (Mon)	212.00	213.40	209.20	210.80	543,849
31st Oct 2025 (Fri)	215.60	216.40	213.60	214.20	623,563
30th Oct 2025 (Thu)	216.40	216.40	213.60	215.00	664,743
29th Oct 2025 (Wed)	219.40	219.40	215.80	217.00	586,691
28th Oct 2025 (Tue)	219.60	220.60	218.00	219.00	833,871
27th Oct 2025 (Mon)	222.20	222.40	219.00	219.60	518,441
24th Oct 2025 (Fri)	225.20	225.20	220.40	222.20	810,506
23rd Oct 2025 (Thu)	219.20	221.80	217.00	221.80	556,293
22nd Oct 2025 (Wed)	216.60	219.00	214.80	218.80	1,090,126
21st Oct 2025 (Tue)	216.20	217.40	214.60	216.00	484,142
20th Oct 2025 (Mon)	215.20	217.00	212.40	215.60	668,791
17th Oct 2025 (Fri)	211.20	215.80	209.40	214.60	673,907

See more Pets at home price history

Date	Source	Headline
Pets at home (PETS) Regulatory News
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 7:00 am	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 7:00 am	RNS	Transaction in Own Shares
6th Nov 2025 7:00 am	RNS	Transaction in Own Shares
5th Nov 2025 7:00 am	RNS	Transaction in Own Shares
4th Nov 2025 7:00 am	RNS	Transaction in Own Shares
3rd Nov 2025 7:00 am	RNS	Transaction in Own Shares*

See more Pets at home regulatory news

FTSE 100 Latest

Value9,675.43

Change-22.94