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	192.80p on 13-03-2026 at 19:30:08
Change	-1.20p -0.62%
Buy	193.40p
Sell	193.20p

Last Trade:	Sell 257,788.00 at 192.80p
Day's Volume:	849,564
Last Close:	192.80p
Open:	191.50p
ISIN:	GB00BJ62K685

Day's Range	189.50p - 195.10p
52wk Range:	175.50p - 276.20p
Market Capitalisation:	£852.38m
VWAP:	192.03423p
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
Sell*	257,788	192.80p	Uncrossing Trade	16:35:15 - 13-Mar-26
Sell*	4	193.20p	SI Trade	16:29:34 - 13-Mar-26
Buy*	808	193.40p	Automatic Execution	16:29:10 - 13-Mar-26
Buy*	428	193.40p	Automatic Execution	16:29:10 - 13-Mar-26
Buy*	32	193.40p	Automatic Execution	16:29:10 - 13-Mar-26
Buy*	268	193.40p	Automatic Execution	16:29:10 - 13-Mar-26
Buy*	12	193.40p	SI Trade	16:26:54 - 13-Mar-26
Buy*	300	193.30p	Automatic Execution	16:26:49 - 13-Mar-26
Buy*	463	193.30p	Automatic Execution	16:26:49 - 13-Mar-26
Buy*	1,200	193.20p	Automatic Execution	16:26:08 - 13-Mar-26

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
2nd Mar 2026 (Mon)	207.40	208.20	201.60	202.00	671,029
27th Feb 2026 (Fri)	212.80	212.80	207.20	208.40	919,112
26th Feb 2026 (Thu)	210.60	211.60	205.80	208.80	845,610
25th Feb 2026 (Wed)	219.00	219.60	209.20	211.20	1,269,677
24th Feb 2026 (Tue)	221.60	224.00	218.80	218.80	765,106
23rd Feb 2026 (Mon)	226.20	226.20	218.00	220.60	510,118
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

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

Value10,261.15

Change-44.00