1. Share Prices

  2. Pets AT Home Group PLC (PETS)

279.00p-3.00 (-1.06%)16 Apr 2024, 13:37
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Pets AT Home Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 15, 2024280.20p282.80p270.20p282.00p554,120
Apr 12, 2024279.00p281.40p277.55p279.60p890,283
Apr 11, 2024275.20p284.60p273.40p277.60p667,644
Apr 10, 2024274.80p281.60p274.60p276.40p842,128
Apr 9, 2024273.00p276.60p270.43p276.20p908,533
Apr 8, 2024269.40p273.60p263.20p273.20p453,804
Apr 5, 2024269.00p270.40p265.80p270.00p631,466
Apr 4, 2024275.00p275.00p264.80p269.20p1,605,457
Apr 3, 2024261.60p266.60p260.00p265.60p682,877
Apr 2, 2024277.80p279.40p259.80p259.80p1,749,760
Mar 28, 2024270.00p273.40p268.00p268.40p1,484,402
Mar 27, 2024273.40p275.40p261.74p270.00p2,423,633
Mar 26, 2024261.00p272.60p261.00p272.60p635,028
Mar 25, 2024263.80p265.40p261.20p265.40p1,012,391
Mar 22, 2024264.00p269.20p264.00p266.20p731,547
Mar 21, 2024261.40p267.80p259.00p265.40p1,164,807
Mar 20, 2024253.80p259.00p252.60p258.00p498,832
Mar 19, 2024255.40p260.40p254.00p255.60p1,108,394
Mar 18, 2024253.40p261.40p251.00p257.80p882,520
Mar 15, 2024267.40p272.80p251.60p254.40p2,952,095
Mar 14, 2024272.60p274.00p255.80p257.20p963,330
Mar 13, 2024266.80p273.19p265.60p272.60p1,434,854
Mar 12, 2024267.60p274.60p252.20p265.40p2,837,681
Mar 11, 2024278.80p285.00p275.20p275.20p654,030
Mar 8, 2024288.80p288.80p275.00p279.40p453,550
Mar 7, 2024283.20p283.20p273.00p279.20p895,002
Mar 6, 2024273.80p287.20p265.00p273.60p1,217,064
Mar 5, 2024278.60p288.40p264.60p267.20p510,572
Mar 4, 2024277.20p278.20p269.60p270.20p705,615
Mar 1, 2024272.00p279.60p271.80p277.20p850,996
Feb 29, 2024276.60p291.60p270.80p276.20p1,735,921
Feb 28, 2024293.20p294.40p273.40p276.00p2,235,268
Feb 27, 2024283.20p287.00p282.40p282.80p1,901,315
Feb 26, 2024292.00p294.60p283.20p283.60p1,704,949
Feb 23, 2024290.00p294.00p285.00p292.40p1,166,326
Feb 22, 2024294.00p294.80p288.20p288.20p4,903,913
Feb 21, 2024294.00p295.80p290.40p291.80p2,058,806
Feb 20, 2024300.00p300.00p287.60p293.40p638,922
Feb 19, 2024297.00p297.00p289.40p292.40p879,770
Feb 16, 2024287.40p295.00p283.80p290.60p1,444,548
Feb 15, 2024285.80p292.00p285.80p288.80p651,536
Feb 14, 2024283.40p289.20p283.40p287.80p1,060,868
Feb 13, 2024284.40p299.80p282.60p284.60p1,556,719
Feb 12, 2024289.40p289.40p281.60p284.80p5,298,341
Feb 9, 2024286.00p286.00p281.60p282.20p1,995,652
Feb 8, 2024281.20p285.80p280.00p282.40p3,414,618
Feb 7, 2024292.00p295.00p278.80p282.00p1,416,034
Feb 6, 2024276.20p283.80p275.20p280.40p1,890,561
Feb 5, 2024269.80p283.00p266.00p276.00p1,539,019
Feb 2, 2024265.00p270.80p263.60p269.40p1,523,532
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Savills PLC1,062.003.51
Croda International PLC4,878.002.29
Centamin PLC128.902.06
Centrica PLC132.751.72
Plus500 LTD2,014.001.77
Wood Group (John) PLC141.801.00

Fallers

CompanyPrice% Chg
Dr. Martens PLC63.95-32.65
Auction Technology Group PLC550.00-11.72
Qinetiq Group PLC332.91-6.96
Tui AG586.57-4.47
Ferrexpo PLC45.30-4.23
Hays PLC88.65-4.16