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	183.50p on 20-05-2026 at 18:05:10
Change	2.10p 1.16%
Buy	183.80p
Sell	183.30p

Last Trade:	Sell 255,890.00 at 183.50p
Day's Volume:	553,247
Last Close:	183.50p
Open:	181.20p
ISIN:	GB00BJ62K685

Day's Range	179.10p - 184.40p
52wk Range:	172.70p - 276.20p
Market Capitalisation:	£811.26m
VWAP:	182.13921p
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*	255,890	183.50p	Uncrossing Trade	16:35:28 - 20-May-26
Buy*	90	183.80p	Automatic Execution	16:29:57 - 20-May-26
Sell*	253	183.40p	Automatic Execution	16:29:57 - 20-May-26
Sell*	936	183.40p	Automatic Execution	16:29:57 - 20-May-26
Sell*	200	183.40p	Automatic Execution	16:29:57 - 20-May-26
Sell*	95	183.40p	Automatic Execution	16:29:57 - 20-May-26
Sell*	150	183.40p	Automatic Execution	16:29:57 - 20-May-26
Sell*	100	183.46p	Ordinary	16:29:56 - 20-May-26
Sell*	62	183.40p	SI Trade	16:29:51 - 20-May-26
Sell*	12	183.40p	Automatic Execution	16:29:39 - 20-May-26

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th May 2026 (Wed)	181.20	184.40	179.10	183.50	553,247
19th May 2026 (Tue)	179.00	182.70	179.00	181.40	595,198
18th May 2026 (Mon)	176.00	179.70	175.10	179.00	435,860
15th May 2026 (Fri)	176.00	178.20	175.60	177.40	554,564
14th May 2026 (Thu)	181.70	181.70	177.20	180.40	333,806
13th May 2026 (Wed)	183.00	183.00	174.10	176.90	1,123,489
12th May 2026 (Tue)	182.90	182.90	176.00	176.40	603,153
11th May 2026 (Mon)	184.00	184.00	179.50	179.50	553,568
8th May 2026 (Fri)	185.00	186.70	182.60	183.20	336,027
7th May 2026 (Thu)	186.50	187.70	184.00	184.80	1,127,007
6th May 2026 (Wed)	178.00	186.50	178.00	185.80	528,941
5th May 2026 (Tue)	183.00	184.80	179.90	180.70	621,216
4th May 2026 (Mon)	183.70	183.70	183.70	183.70	0
1st May 2026 (Fri)	178.00	184.40	178.00	183.70	283,178
30th Apr 2026 (Thu)	177.50	181.00	177.40	180.00	955,515
29th Apr 2026 (Wed)	180.10	182.80	178.40	179.20	1,518,149
28th Apr 2026 (Tue)	184.90	185.50	181.90	182.90	547,146
27th Apr 2026 (Mon)	181.40	189.20	181.40	185.50	1,623,466
24th Apr 2026 (Fri)	188.30	188.30	182.60	184.80	1,072,970
23rd Apr 2026 (Thu)	191.70	191.80	188.20	188.20	898,253
22nd Apr 2026 (Wed)	192.00	192.70	190.30	191.50	763,323
21st Apr 2026 (Tue)	194.40	194.90	191.20	192.10	366,755

See more Pets at home price history

Date	Source	Headline
Pets at home (PETS) Regulatory News
8th Apr 2026 1:47 pm	RNS	Holding(s) in Company
8th Apr 2026 7:00 am	RNS	Total Voting Rights
31st Mar 2026 7:00 am	RNS	FY26 pre-close statement
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

See more Pets at home regulatory news

FTSE 100 Latest

Value10,432.34

Change101.79