- Share Prices
Pets AT Home Group PLC (PETS)
274.60p-4.40 (-1.58%)19 Apr 2024, 10:06
Pets AT Home Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 18, 2024 | 272.00p | 281.20p | 268.40p | 279.00p | 315,220 |
Apr 17, 2024 | 277.20p | 278.31p | 274.00p | 276.40p | 619,723 |
Apr 16, 2024 | 278.00p | 280.00p | 275.00p | 276.00p | 826,596 |
Apr 15, 2024 | 280.20p | 282.80p | 270.20p | 282.00p | 554,120 |
Apr 12, 2024 | 279.00p | 281.40p | 277.55p | 279.60p | 890,283 |
Apr 11, 2024 | 275.20p | 284.60p | 273.40p | 277.60p | 667,644 |
Apr 10, 2024 | 274.80p | 281.60p | 274.60p | 276.40p | 842,128 |
Apr 9, 2024 | 273.00p | 276.60p | 270.43p | 276.20p | 908,533 |
Apr 8, 2024 | 269.40p | 273.60p | 263.20p | 273.20p | 453,804 |
Apr 5, 2024 | 269.00p | 270.40p | 265.80p | 270.00p | 631,466 |
Apr 4, 2024 | 275.00p | 275.00p | 264.80p | 269.20p | 1,605,457 |
Apr 3, 2024 | 261.60p | 266.60p | 260.00p | 265.60p | 682,877 |
Apr 2, 2024 | 277.80p | 279.40p | 259.80p | 259.80p | 1,749,760 |
Mar 28, 2024 | 270.00p | 273.40p | 268.00p | 268.40p | 1,484,402 |
Mar 27, 2024 | 273.40p | 275.40p | 261.74p | 270.00p | 2,423,633 |
Mar 26, 2024 | 261.00p | 272.60p | 261.00p | 272.60p | 635,028 |
Mar 25, 2024 | 263.80p | 265.40p | 261.20p | 265.40p | 1,012,391 |
Mar 22, 2024 | 264.00p | 269.20p | 264.00p | 266.20p | 731,547 |
Mar 21, 2024 | 261.40p | 267.80p | 259.00p | 265.40p | 1,164,807 |
Mar 20, 2024 | 253.80p | 259.00p | 252.60p | 258.00p | 498,832 |
Mar 19, 2024 | 255.40p | 260.40p | 254.00p | 255.60p | 1,108,394 |
Mar 18, 2024 | 253.40p | 261.40p | 251.00p | 257.80p | 882,520 |
Mar 15, 2024 | 267.40p | 272.80p | 251.60p | 254.40p | 2,952,095 |
Mar 14, 2024 | 272.60p | 274.00p | 255.80p | 257.20p | 963,330 |
Mar 13, 2024 | 266.80p | 273.19p | 265.60p | 272.60p | 1,434,854 |
Mar 12, 2024 | 267.60p | 274.60p | 252.20p | 265.40p | 2,837,681 |
Mar 11, 2024 | 278.80p | 285.00p | 275.20p | 275.20p | 654,030 |
Mar 8, 2024 | 288.80p | 288.80p | 275.00p | 279.40p | 453,550 |
Mar 7, 2024 | 283.20p | 283.20p | 273.00p | 279.20p | 895,002 |
Mar 6, 2024 | 273.80p | 287.20p | 265.00p | 273.60p | 1,217,064 |
Mar 5, 2024 | 278.60p | 288.40p | 264.60p | 267.20p | 510,572 |
Mar 4, 2024 | 277.20p | 278.20p | 269.60p | 270.20p | 705,615 |
Mar 1, 2024 | 272.00p | 279.60p | 271.80p | 277.20p | 850,996 |
Feb 29, 2024 | 276.60p | 291.60p | 270.80p | 276.20p | 1,735,921 |
Feb 28, 2024 | 293.20p | 294.40p | 273.40p | 276.00p | 2,235,268 |
Feb 27, 2024 | 283.20p | 287.00p | 282.40p | 282.80p | 1,901,315 |
Feb 26, 2024 | 292.00p | 294.60p | 283.20p | 283.60p | 1,704,949 |
Feb 23, 2024 | 290.00p | 294.00p | 285.00p | 292.40p | 1,166,326 |
Feb 22, 2024 | 294.00p | 294.80p | 288.20p | 288.20p | 4,903,913 |
Feb 21, 2024 | 294.00p | 295.80p | 290.40p | 291.80p | 2,058,806 |
Feb 20, 2024 | 300.00p | 300.00p | 287.60p | 293.40p | 638,922 |
Feb 19, 2024 | 297.00p | 297.00p | 289.40p | 292.40p | 879,770 |
Feb 16, 2024 | 287.40p | 295.00p | 283.80p | 290.60p | 1,444,548 |
Feb 15, 2024 | 285.80p | 292.00p | 285.80p | 288.80p | 651,536 |
Feb 14, 2024 | 283.40p | 289.20p | 283.40p | 287.80p | 1,060,868 |
Feb 13, 2024 | 284.40p | 299.80p | 282.60p | 284.60p | 1,556,719 |
Feb 12, 2024 | 289.40p | 289.40p | 281.60p | 284.80p | 5,298,341 |
Feb 9, 2024 | 286.00p | 286.00p | 281.60p | 282.20p | 1,995,652 |
Feb 8, 2024 | 281.20p | 285.80p | 280.00p | 282.40p | 3,414,618 |
Feb 7, 2024 | 292.00p | 295.00p | 278.80p | 282.00p | 1,416,034 |