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	185.80p on 31-03-2026 at 07:33:46
Change	7.40p 4.15%
Buy	186.30p
Sell	185.40p

Last Trade:	Buy 115.00 at 185.80p
Day's Volume:	179,892
Last Close:	178.40p
Open:	184.20p
ISIN:	GB00BJ62K685

Day's Range	178.50p - 187.60p
52wk Range:	172.70p - 276.20p
Market Capitalisation:	£821.43m
VWAP:	184.25245p
Shares in Issue:	442.11m

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*	115	185.80p	Automatic Execution	08:33:13 - 31-Mar-26
Buy*	122	185.80p	Automatic Execution	08:33:13 - 31-Mar-26
Buy*	360	185.60p	Automatic Execution	08:33:13 - 31-Mar-26
Buy*	438	185.60p	Automatic Execution	08:33:13 - 31-Mar-26
Buy*	326	185.60p	Automatic Execution	08:33:13 - 31-Mar-26
Buy*	25	185.60p	SI Trade	08:32:50 - 31-Mar-26
Sell*	33	185.40p	Automatic Execution	08:32:48 - 31-Mar-26
Sell*	416	185.90p	Automatic Execution	08:32:46 - 31-Mar-26
Buy*	100	186.30p	SI Trade	08:32:12 - 31-Mar-26
Buy*	1,217	185.90p	Automatic Execution	08:30:46 - 31-Mar-26

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Mar 2026 (Mon)	176.00	178.40	174.00	178.40	1,439,850
27th Mar 2026 (Fri)	181.90	182.00	175.80	176.40	653,305
26th Mar 2026 (Thu)	179.40	182.00	177.60	180.90	772,842
25th Mar 2026 (Wed)	184.00	184.00	177.90	179.60	998,420
24th Mar 2026 (Tue)	181.20	184.10	179.30	180.50	878,405
23rd Mar 2026 (Mon)	178.50	183.60	172.70	180.20	912,453
20th Mar 2026 (Fri)	183.00	185.40	180.60	181.60	4,091,250
19th Mar 2026 (Thu)	187.70	187.80	183.90	184.40	811,034
18th Mar 2026 (Wed)	190.00	194.10	188.40	190.00	452,037
17th Mar 2026 (Tue)	190.00	192.30	188.00	191.00	1,019,216
16th Mar 2026 (Mon)	198.10	198.10	190.10	190.10	366,136
13th Mar 2026 (Fri)	191.50	195.10	189.50	192.80	849,564
12th Mar 2026 (Thu)	191.50	195.60	191.50	194.00	936,519
11th Mar 2026 (Wed)	195.00	195.00	190.80	194.20	409,648
10th Mar 2026 (Tue)	191.30	195.90	191.20	194.70	1,313,125
9th Mar 2026 (Mon)	190.00	194.80	188.80	190.40	707,715
6th Mar 2026 (Fri)	194.80	197.00	191.10	194.00	803,254
5th Mar 2026 (Thu)	195.00	197.30	193.00	193.90	1,099,570
4th Mar 2026 (Wed)	191.50	198.00	190.20	195.10	1,073,946
3rd Mar 2026 (Tue)	209.20	209.20	192.40	192.40	849,478

See more Pets at home price history

Date	Source	Headline
Pets at home (PETS) Regulatory News
3rd Mar 2026 7:00 am	RNS	Total Voting Rights
27th Feb 2026 7:00 am	RNS	Transaction in Own Shares
26th Feb 2026 7:00 am	RNS	Transaction in Own Shares
25th Feb 2026 7:00 am	RNS	Transaction in Own Shares
24th Feb 2026 7:00 am	RNS	Transaction in Own Shares
23rd Feb 2026 7:00 am	RNS	Transaction in Own Shares
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

See more Pets at home regulatory news

FTSE 100 Latest

Value10,171.97

Change44.01