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	221.80p on 16-10-2026 at 18:25:11
Change	-2.00p -0.89%
Buy	221.00p
Sell	220.20p

Last Trade:	Unknown 2,643.00 at 223.4241p
Day's Volume:	2,178,778
Last Close:	221.80p
Open:	224.40p
ISIN:	GB00BJ62K685

Day's Range	219.80p - 225.00p
52wk Range:	168.10p - 229.20p
Market Capitalisation:	£953.73m
VWAP:	222.97021p
Shares in Issue:	429.99m

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
Unknown*	2,643	223.4241p	Ordinary	16:52:29 - 16-Oct-26
Sell*	429,642	221.80p	Uncrossing Trade	16:35:02 - 16-Oct-26
Sell*	500	220.40p	Automatic Execution	16:29:55 - 16-Oct-26
Sell*	662	220.40p	Automatic Execution	16:29:55 - 16-Oct-26
Sell*	610	220.40p	Automatic Execution	16:29:55 - 16-Oct-26
Buy*	401	221.00p	Automatic Execution	16:29:55 - 16-Oct-26
Buy*	655	221.00p	Automatic Execution	16:29:55 - 16-Oct-26
Buy*	517	221.00p	Automatic Execution	16:29:55 - 16-Oct-26
Sell*	610	220.40p	Automatic Execution	16:29:31 - 16-Oct-26
Sell*	500	220.40p	Automatic Execution	16:29:31 - 16-Oct-26

See more Pets at home trades

Pets at home (PETS) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
16th Oct 2026 (Fri)	224.40	225.00	219.80	221.80	2,178,778
15th Oct 2026 (Thu)	213.00	224.00	213.00	223.80	1,976,820
14th Oct 2026 (Wed)	213.20	214.80	211.80	213.60	629,303
13th Oct 2026 (Tue)	214.80	214.80	209.40	211.80	512,254
12th Oct 2026 (Mon)	214.60	214.60	207.60	211.00	715,456
9th Oct 2026 (Fri)	213.40	214.60	210.60	211.60	334,169
8th Oct 2026 (Thu)	208.00	211.00	206.20	208.40	730,425
7th Oct 2026 (Wed)	200.00	210.20	200.00	208.00	646,829
6th Oct 2026 (Tue)	205.80	208.20	203.80	205.80	544,452
5th Oct 2026 (Mon)	208.20	212.60	205.60	206.20	481,014
2nd Oct 2026 (Fri)	211.20	215.20	210.00	212.00	726,149
1st Oct 2026 (Thu)	208.20	217.40	208.20	213.20	656,534
30th Sep 2026 (Wed)	214.00	220.00	214.00	217.80	1,951,901
29th Sep 2026 (Tue)	212.60	214.80	211.80	213.80	484,210
28th Sep 2026 (Mon)	208.80	216.60	208.80	211.80	585,812
25th Sep 2026 (Fri)	206.40	213.00	206.40	211.20	1,450,237
24th Sep 2026 (Thu)	217.00	217.00	206.80	207.00	549,042
23rd Sep 2026 (Wed)	217.00	217.00	208.80	209.40	4,266,123
22nd Sep 2026 (Tue)	205.40	216.60	205.40	215.60	985,191
21st Sep 2026 (Mon)	204.00	212.80	204.00	211.40	508,173
18th Sep 2026 (Fri)	210.60	212.80	205.20	205.20	2,213,632
17th Sep 2026 (Thu)	210.80	216.60	210.60	213.80	965,318

See more Pets at home price history

Date	Source	Headline
Pets at home (PETS) Regulatory News
5th Oct 2026 7:00 am	RNS	Transaction in Own Shares
1st Oct 2026 7:00 am	RNS	Total Voting Rights
28th Sep 2026 7:00 am	RNS	Transaction in Own Shares
21st Sep 2026 7:00 am	RNS	Transaction in Own Shares
14th Sep 2026 3:20 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 3:18 pm	RNS	Director/PDMR Shareholding
14th Sep 2026 7:00 am	RNS	Transaction in Own Shares
7th Sep 2026 7:00 am	RNS	Transaction in Own Shares
1st Sep 2026 7:00 am	RNS	Holding(s) in Company
1st Sep 2026 7:00 am	RNS	Transaction in Own Shares

See more Pets at home regulatory news

FTSE 100 Latest

Value10,881.90

Change41.55