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	217.00p on 29-10-2025 at 19:40:08
Change	-2.00p -0.91%
Buy	216.40p
Sell	216.00p

Last Trade:	Buy 282,261.00 at 217.00p
Day's Volume:	586,691
Last Close:	217.00p
Open:	219.40p
ISIN:	GB00BJ62K685

Day's Range	215.80p - 219.40p
52wk Range:	175.50p - 309.00p
Market Capitalisation:	£971.95m
VWAP:	216.9243p
Shares in Issue:	447.91m

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*	282,261	217.00p	Suspected BUY Trade	16:35:24 - 29-Oct-25
Sell*	238	216.20p	Automatic Execution	16:29:26 - 29-Oct-25
Sell*	499	216.20p	Automatic Execution	16:29:26 - 29-Oct-25
Buy*	2	216.40p	SI Trade	16:28:52 - 29-Oct-25
Buy*	8	216.40p	SI Trade	16:28:02 - 29-Oct-25
Buy*	895	216.40p	SI Trade	16:26:51 - 29-Oct-25
Buy*	4	216.40p	SI Trade	16:26:44 - 29-Oct-25
Sell*	65	216.20p	Ordinary	16:26:35 - 29-Oct-25
Sell*	477	216.20p	Automatic Execution	16:23:49 - 29-Oct-25
Sell*	7	216.20p	Automatic Execution	16:23:36 - 29-Oct-25

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
16th Oct 2025 (Thu)	219.00	221.80	215.80	215.80	810,876
15th Oct 2025 (Wed)	218.20	227.20	218.00	219.40	1,405,290
14th Oct 2025 (Tue)	211.80	216.60	211.80	216.00	683,474
13th Oct 2025 (Mon)	208.60	214.00	208.60	213.20	784,419
10th Oct 2025 (Fri)	206.40	209.80	204.80	208.00	1,270,500
9th Oct 2025 (Thu)	205.60	206.80	203.00	204.80	393,379
8th Oct 2025 (Wed)	206.00	206.60	203.80	205.80	1,187,568
7th Oct 2025 (Tue)	203.60	206.40	201.00	205.00	1,125,616
6th Oct 2025 (Mon)	215.00	215.00	203.40	204.20	736,922
3rd Oct 2025 (Fri)	207.00	210.60	206.00	207.80	564,148
2nd Oct 2025 (Thu)	208.60	212.80	206.40	207.60	742,352
1st Oct 2025 (Wed)	203.00	210.00	202.60	208.60	1,341,573
30th Sep 2025 (Tue)	202.00	204.80	197.60	204.80	2,334,286

See more Pets at home price history

Date	Source	Headline
Pets at home (PETS) Regulatory News
29th Oct 2025 7:00 am	RNS	Transaction in Own Shares
28th Oct 2025 7:00 am	RNS	Transaction in Own Shares
27th Oct 2025 7:00 am	RNS	Transaction in Own Shares
24th Oct 2025 7:00 am	RNS	Transaction in Own Shares
23rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
22nd Oct 2025 7:00 am	RNS	Transaction in Own Shares
21st Oct 2025 7:00 am	RNS	Transaction in Own Shares
20th Oct 2025 7:00 am	RNS	Transaction in Own Shares
17th Oct 2025 7:00 am	RNS	Transaction in Own Shares
16th Oct 2025 7:00 am	RNS	Holding(s) in Company

See more Pets at home regulatory news

FTSE 100 Latest

Value9,756.14

Change59.40