279.00p+0.00 (+0.00%)20 May 2022, 18:01
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Pets AT Home Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 20, 2022278.60p284.80p278.60p279.00p991,037
May 19, 2022266.80p281.00p266.80p279.00p824,471
May 18, 2022285.00p290.40p278.00p278.00p1,183,672
May 17, 2022280.00p290.60p280.00p288.80p806,771
May 16, 2022283.20p287.00p280.40p287.00p622,867
May 13, 2022288.40p288.40p283.40p285.00p614,646
May 12, 2022270.40p283.80p269.60p283.00p1,275,287
May 11, 2022283.60p283.60p277.40p280.40p1,494,817
May 10, 2022274.00p287.40p274.00p279.00p1,100,115
May 9, 2022287.00p290.28p279.60p281.20p1,124,407
May 6, 2022286.20p297.29p286.20p289.60p1,954,584
May 5, 2022311.20p314.20p294.40p294.40p4,656,989
May 4, 2022318.80p318.80p306.20p308.80p5,323,341
May 3, 2022318.80p318.80p309.20p313.20p2,517,444
Apr 29, 2022309.00p316.60p307.40p310.80p1,963,253
Apr 28, 2022300.60p310.60p300.60p308.80p2,956,249
Apr 27, 2022298.80p303.00p288.80p299.80p2,528,892
Apr 26, 2022302.00p302.20p292.80p293.20p2,234,736
Apr 25, 2022300.00p301.80p295.25p300.80p2,897,103
Apr 22, 2022302.00p303.40p299.60p302.80p3,302,962
Apr 21, 2022302.00p307.92p302.00p302.40p1,907,425
Apr 20, 2022305.60p307.80p301.40p304.00p3,018,864
Apr 19, 2022307.80p313.28p304.80p307.60p2,347,682
Apr 14, 2022318.00p318.00p311.28p314.00p3,278,692
Apr 13, 2022315.00p329.40p311.40p316.60p2,040,773
Apr 12, 2022333.20p334.20p328.00p328.40p1,790,154
Apr 11, 2022340.80p342.60p327.20p332.40p2,352,175
Apr 8, 2022326.20p330.20p321.60p328.40p2,426,401
Apr 7, 2022332.20p337.04p320.00p324.00p2,222,378
Apr 6, 2022376.80p376.80p334.20p335.20p1,432,176
Apr 5, 2022356.20p360.04p350.00p359.00p1,081,555
Apr 4, 2022359.60p364.20p353.28p355.60p653,776
Apr 1, 2022363.40p368.20p360.80p363.20p1,149,604
Mar 31, 2022379.60p379.60p356.00p361.40p870,235
Mar 30, 2022377.60p398.40p372.80p373.20p809,005
Mar 29, 2022374.40p398.20p371.20p396.00p462,926
Mar 28, 2022394.40p394.40p386.20p389.80p2,511,191
Mar 25, 2022386.60p394.20p386.60p389.00p2,915,422
Mar 24, 2022388.00p392.95p386.63p391.80p875,203
Mar 23, 2022381.40p395.20p381.40p393.00p576,440
Mar 22, 2022388.60p393.60p387.12p392.20p475,701
Mar 21, 2022397.40p397.40p387.60p387.80p574,889
Mar 18, 2022395.00p398.80p384.80p393.20p1,348,999
Mar 17, 2022402.00p402.00p384.40p390.60p1,037,475
Mar 16, 2022393.80p393.80p379.00p383.80p1,727,080
Mar 15, 2022371.80p381.40p371.80p376.80p970,841
Mar 14, 2022390.00p390.00p375.80p386.00p662,766
Mar 11, 2022371.00p379.80p370.20p375.80p764,833
Mar 10, 2022379.40p379.40p368.20p371.40p829,142
Mar 9, 2022367.20p374.00p362.94p374.00p1,211,832
Showing 1 to 50 of 253