Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Pets at home (PETS) Share Price History

Time period:
to
Date Open High Low Close Volume
22nd Aug 2025 (Fri) 241.60 241.60 231.60 236.00 412,268
21st Aug 2025 (Thu) 236.40 236.40 232.60 232.60 621,151
20th Aug 2025 (Wed) 234.00 236.80 233.40 236.60 422,999
19th Aug 2025 (Tue) 229.00 235.80 228.40 234.60 558,019
18th Aug 2025 (Mon) 230.00 230.00 226.20 227.80 528,817
15th Aug 2025 (Fri) 223.80 228.00 223.80 225.60 771,596
14th Aug 2025 (Thu) 227.00 227.80 223.60 224.40 589,301
13th Aug 2025 (Wed) 223.80 225.60 223.80 225.00 891,198
12th Aug 2025 (Tue) 222.00 225.00 222.00 223.40 732,749
11th Aug 2025 (Mon) 225.40 226.20 222.40 222.40 525,712
8th Aug 2025 (Fri) 223.60 224.80 221.60 224.00 439,943
7th Aug 2025 (Thu) 226.00 227.00 223.60 223.60 605,779
6th Aug 2025 (Wed) 226.80 226.80 222.00 225.60 925,561
5th Aug 2025 (Tue) 222.60 227.40 222.40 222.40 850,582
4th Aug 2025 (Mon) 219.60 226.40 219.60 225.00 613,535
1st Aug 2025 (Fri) 221.00 227.40 216.60 220.00 1,352,621
31st Jul 2025 (Thu) 240.00 241.40 223.40 228.80 1,694,715
30th Jul 2025 (Wed) 247.60 247.60 241.40 243.40 977,762
29th Jul 2025 (Tue) 240.80 249.20 240.80 247.60 928,642
28th Jul 2025 (Mon) 247.80 247.80 243.00 244.20 565,496
25th Jul 2025 (Fri) 240.00 244.00 240.00 244.00 391,983
24th Jul 2025 (Thu) 241.20 246.80 241.20 244.00 549,259
23rd Jul 2025 (Wed) 244.40 244.40 241.60 242.00 366,640
22nd Jul 2025 (Tue) 243.20 244.00 241.80 243.00 425,429
21st Jul 2025 (Mon) 242.60 244.60 241.60 243.40 341,818
18th Jul 2025 (Fri) 231.00 245.00 231.00 242.40 773,999
17th Jul 2025 (Thu) 233.80 241.40 233.80 240.00 454,484
16th Jul 2025 (Wed) 240.60 241.20 235.80 235.80 950,856
15th Jul 2025 (Tue) 239.00 244.20 239.00 241.80 686,121
14th Jul 2025 (Mon) 241.80 245.00 241.80 243.60 430,125
11th Jul 2025 (Fri) 244.20 247.00 241.40 242.80 618,244
10th Jul 2025 (Thu) 246.80 248.20 245.40 246.60 804,471
9th Jul 2025 (Wed) 247.20 250.60 246.00 246.00 927,455
8th Jul 2025 (Tue) 249.00 249.00 244.20 246.80 581,245
7th Jul 2025 (Mon) 247.20 250.00 246.60 248.20 1,141,181
4th Jul 2025 (Fri) 247.20 253.00 247.20 247.80 515,087
3rd Jul 2025 (Thu) 263.80 263.80 249.20 253.80 741,158
2nd Jul 2025 (Wed) 259.20 261.60 251.20 251.40 619,197
1st Jul 2025 (Tue) 262.60 263.60 259.40 262.20 622,242
30th Jun 2025 (Mon) 270.00 270.00 261.40 262.00 631,252
27th Jun 2025 (Fri) 260.00 264.00 260.00 264.00 384,099
26th Jun 2025 (Thu) 261.20 264.20 260.40 262.20 617,914
25th Jun 2025 (Wed) 260.00 260.40 258.40 259.80 472,677
24th Jun 2025 (Tue) 259.80 260.20 257.00 259.00 532,135
23rd Jun 2025 (Mon) 261.20 261.20 253.60 256.00 598,284
FTSE 100 Latest
Value9,321.40
Change12.20