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	200.40p on 27-01-2026 at 19:35:10
Change	-3.20p -1.57%
Buy	201.20p
Sell	200.80p

Last Trade:	Buy 2,016.00 at 202.5984p
Day's Volume:	1,111,439
Last Close:	200.40p
Open:	203.80p
ISIN:	GB00BJ62K685

Day's Range	197.90p - 203.80p
52wk Range:	175.50p - 276.20p
Market Capitalisation:	£889.12m
VWAP:	200.63718p
Shares in Issue:	443.74m

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*	2,016	202.5984p	Ordinary	16:51:05 - 27-Jan-26
Buy*	364,958	200.40p	Suspected BUY Trade	16:35:08 - 27-Jan-26
Sell*	306	200.80p	Automatic Execution	16:29:59 - 27-Jan-26
Sell*	2	200.80p	Automatic Execution	16:29:25 - 27-Jan-26
Buy*	366	200.9253p	Ordinary	16:29:19 - 27-Jan-26
Sell*	10,000	200.825p	Negotiated Trade	16:29:16 - 27-Jan-26
Buy*	323	201.00p	Automatic Execution	16:29:13 - 27-Jan-26
Buy*	751	201.00p	Automatic Execution	16:29:13 - 27-Jan-26
Buy*	49	201.00p	Automatic Execution	16:28:28 - 27-Jan-26
Sell*	109	200.80p	Automatic Execution	16:28:03 - 27-Jan-26

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Jan 2026 (Tue)	203.80	203.80	197.90	200.40	1,111,439
26th Jan 2026 (Mon)	201.60	204.80	199.20	203.60	600,262
23rd Jan 2026 (Fri)	198.50	203.60	197.10	202.40	641,334
22nd Jan 2026 (Thu)	196.70	200.00	194.10	198.50	671,704
21st Jan 2026 (Wed)	195.10	195.40	189.90	193.60	1,006,431
20th Jan 2026 (Tue)	197.90	200.20	194.70	194.70	555,168
19th Jan 2026 (Mon)	200.80	202.60	198.20	198.60	599,386
16th Jan 2026 (Fri)	196.00	200.40	195.70	200.40	562,516
15th Jan 2026 (Thu)	197.00	198.20	194.60	198.00	666,347
14th Jan 2026 (Wed)	199.90	199.90	193.20	196.90	687,667
13th Jan 2026 (Tue)	197.00	197.40	195.00	195.40	650,250
12th Jan 2026 (Mon)	197.60	198.60	195.70	196.40	776,191
9th Jan 2026 (Fri)	194.50	200.20	194.50	197.10	584,101
8th Jan 2026 (Thu)	199.20	201.20	194.80	199.90	1,519,931
7th Jan 2026 (Wed)	198.00	198.00	193.80	195.40	559,832
6th Jan 2026 (Tue)	191.00	196.20	191.00	195.80	869,899
5th Jan 2026 (Mon)	196.30	196.30	191.30	194.50	854,876
2nd Jan 2026 (Fri)	207.80	207.80	192.60	195.20	703,595
1st Jan 2026 (Thu)	198.00	198.00	198.00	198.00	0
31st Dec 2025 (Wed)	198.70	198.70	196.90	198.00	777,507
30th Dec 2025 (Tue)	199.60	200.80	198.10	198.80	483,802
29th Dec 2025 (Mon)	198.20	200.20	197.50	200.20	389,849

See more Pets at home price history

Date	Source	Headline
Pets at home (PETS) Regulatory News
26th Jan 2026 7:00 am	RNS	Transaction in Own Shares
23rd Jan 2026 7:00 am	RNS	Confirmation of Board Changes
23rd Jan 2026 7:00 am	RNS	Transaction in Own Shares
22nd Jan 2026 7:00 am	RNS	Transaction in Own Shares
21st Jan 2026 7:00 am	RNS	Transaction in Own Shares
20th Jan 2026 7:00 am	RNS	Transaction in Own Shares
19th Jan 2026 7:00 am	RNS	Transaction in Own Shares
16th Jan 2026 7:00 am	RNS	Transaction in Own Shares
15th Jan 2026 7:00 am	RNS	Transaction in Own Shares
14th Jan 2026 7:00 am	RNS	Transaction in Own Shares

See more Pets at home regulatory news

FTSE 100 Latest

Value10,207.80

Change58.95