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	212.20p on 05-12-2025 at 19:40:08
Change	3.00p 1.43%
Buy	211.40p
Sell	211.00p

Last Trade:	Sell 818.00 at 211.00p
Day's Volume:	613,045
Last Close:	212.20p
Open:	209.80p
ISIN:	GB00BJ62K685

Day's Range	209.80p - 213.00p
52wk Range:	175.50p - 276.20p
Market Capitalisation:	£945.66m
VWAP:	211.95236p
Shares in Issue:	445.65m

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*	818	211.00p	Automatic Execution	16:29:33 - 05-Dec-25
Buy*	173	211.40p	Automatic Execution	16:27:06 - 05-Dec-25
Buy*	11	211.40p	Automatic Execution	16:27:06 - 05-Dec-25
Buy*	207	211.40p	Automatic Execution	16:26:39 - 05-Dec-25
Buy*	447	211.40p	Automatic Execution	16:26:39 - 05-Dec-25
Buy*	1,152	211.40p	Automatic Execution	16:26:39 - 05-Dec-25
Buy*	208	211.40p	Automatic Execution	16:26:38 - 05-Dec-25
Buy*	1,500	211.40p	Automatic Execution	16:26:38 - 05-Dec-25
Unknown*	0	211.40p	SI Trade	16:25:59 - 05-Dec-25
Sell*	826	211.20p	Automatic Execution	16:25:14 - 05-Dec-25

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	209.80	213.00	209.80	212.20	613,045
4th Dec 2025 (Thu)	212.20	212.20	208.00	209.20	634,736
3rd Dec 2025 (Wed)	215.60	216.40	211.80	214.00	1,194,907
2nd Dec 2025 (Tue)	220.20	220.20	214.40	215.60	561,537
1st Dec 2025 (Mon)	223.40	223.40	217.20	219.40	503,034
28th Nov 2025 (Fri)	220.00	222.40	219.80	221.60	951,368
27th Nov 2025 (Thu)	217.80	220.20	215.60	219.40	887,129
26th Nov 2025 (Wed)	212.00	221.20	204.40	217.20	1,829,578
25th Nov 2025 (Tue)	205.20	207.60	202.00	207.20	979,290
24th Nov 2025 (Mon)	207.80	207.80	201.40	203.00	1,314,286
21st Nov 2025 (Fri)	197.80	207.00	194.70	205.60	973,819
20th Nov 2025 (Thu)	210.00	210.00	205.60	206.40	793,424
19th Nov 2025 (Wed)	203.40	208.60	202.60	205.80	755,645
18th Nov 2025 (Tue)	200.40	205.00	200.40	203.60	922,070
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

See more Pets at home price history

Date	Source	Headline
Pets at home (PETS) Regulatory News
5th Dec 2025 7:00 am	RNS	Transaction in Own Shares
4th Dec 2025 7:00 am	RNS	Transaction in Own Shares
3rd Dec 2025 7:00 am	RNS	Transaction in Own Shares
2nd Dec 2025 7:00 am	RNS	Transaction in Own Shares
1st Dec 2025 7:00 am	RNS	Director/PDMR Shareholding
1st Dec 2025 7:00 am	RNS	Total Voting Rights
1st Dec 2025 7:00 am	RNS	Transaction in Own Shares
28th Nov 2025 7:00 am	RNS	Transaction in Own Shares
27th Nov 2025 7:00 am	RNS	Transaction in Own Shares
26th Nov 2025 7:00 am	RNS	FY26 Interim Results

See more Pets at home regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86