tiprankstipranks
Trending News
More News >
Pets at Home (GB:PETS)
:PETS
UK Market

Pets at Home (PETS) Historical Prices

Compare
105 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 13, 2025
260.00
263.00
258.00
263.00
263.00
-0.15%
809,565
0.65
Jun 12, 2025
261.20
263.80
256.20
263.40
263.40
+0.30%
504,234
0.40
Jun 11, 2025
263.40
264.20
261.00
262.60
262.60
+0.15%
683,984
0.54
Jun 10, 2025
259.20
263.20
257.34
262.20
262.20
+0.77%
701,335
0.56
Jun 09, 2025
260.40
261.40
257.80
260.20
260.20
+0.46%
620,448
0.49
Jun 06, 2025
268.80
273.80
252.23
259.00
259.00
-1.67%
748,140
0.59
Jun 05, 2025
268.80
268.80
261.60
263.40
263.40
-0.57%
908,184
0.72
Jun 04, 2025
275.00
276.60
263.80
273.20
264.90
+3.51%
1,540,221
1.24
Jun 03, 2025
270.60
272.20
268.20
272.20
263.93
+3.90%
917,433
0.72
Jun 02, 2025
268.80
273.60
264.20
270.20
261.99
+4.53%
1,270,882
0.99
May 30, 2025
270.00
271.60
266.20
266.60
258.50
+1.76%
2,294,404
1.69
May 29, 2025
267.60
271.60
263.60
270.20
261.99
+4.53%
1,346,295
0.98
May 28, 2025
259.20
275.00
252.00
266.60
258.50
+4.78%
3,293,118
2.46
May 27, 2025
261.00
268.40
258.40
262.40
254.43
+4.97%
1,016,176
0.76
May 23, 2025
262.60
262.60
253.20
257.80
249.97
+2.66%
565,816
0.42
May 22, 2025
253.60
261.40
253.60
259.00
251.13
+2.97%
386,002
0.29
May 21, 2025
256.80
261.20
256.80
259.40
251.52
+3.05%
602,115
0.45
May 20, 2025
251.60
260.00
251.60
259.60
251.71
+4.67%
680,259
0.51
May 19, 2025
257.40
257.40
251.40
255.80
248.03
+3.30%
2,428,232
1.85
May 16, 2025
252.00
259.00
252.00
255.40
247.64
+3.54%
655,775
0.50
May 15, 2025
256.00
257.60
252.00
254.40
246.67
+2.49%
621,085
0.47
May 14, 2025
252.80
259.80
248.80
256.00
248.22
+4.94%
838,137
0.63
May 13, 2025
253.00
254.40
249.60
251.60
243.96
+3.13%
679,854
0.51
May 12, 2025
250.00
256.20
247.40
251.60
243.96
+4.97%
1,071,464
0.80
May 09, 2025
244.00
248.00
243.20
247.20
239.69
+4.14%
1,388,182
1.05
May 08, 2025
245.00
249.00
244.20
244.80
237.36
+2.80%
1,010,368
0.76
May 07, 2025
250.00
251.00
243.80
245.60
238.14
+0.91%
982,287
0.74
May 06, 2025
245.00
251.00
243.60
251.00
243.37
+6.35%
1,077,182
0.80
May 02, 2025
244.80
247.00
240.20
243.40
236.00
+3.56%
715,045
0.53
May 01, 2025
245.00
255.00
241.40
242.40
235.04
+5.66%
1,451,208
1.07
Apr 30, 2025
235.00
238.40
232.60
236.60
229.41
+4.01%
1,561,072
1.15
Apr 29, 2025
230.00
237.00
229.20
234.60
227.47
+5.66%
1,221,310
0.87
Apr 28, 2025
228.00
230.40
227.20
229.00
222.04
+3.77%
809,159
0.55
Apr 25, 2025
232.80
233.00
225.00
227.60
220.68
+1.18%
1,066,184
0.72
Apr 24, 2025
232.20
233.00
228.40
232.00
224.95
+3.31%
808,748
0.54
Apr 23, 2025
234.20
234.40
230.00
231.60
224.56
+3.31%
2,137,633
1.45
Apr 22, 2025
233.80
234.00
230.20
231.20
224.18
+1.99%
775,729
0.53
Apr 17, 2025
230.60
233.80
227.60
233.80
226.70
+4.93%
1,418,252
0.96
Apr 16, 2025
234.80
234.80
228.40
229.80
222.82
+1.37%
720,856
0.48
Apr 15, 2025
233.60
238.00
232.80
233.80
226.70
+3.31%
622,045
0.41
Apr 14, 2025
229.20
234.00
228.80
233.40
226.31
+5.85%
1,589,870
1.06
Apr 11, 2025
225.60
232.20
222.40
227.40
220.49
+1.88%
948,921
0.63
Apr 10, 2025
227.60
231.60
220.80
230.20
223.21
+9.51%
2,843,858
1.94
Apr 09, 2025
211.80
220.20
211.43
216.80
210.21
+3.13%
1,971,680
1.36
Apr 08, 2025
216.00
220.20
214.20
216.80
210.21
+4.48%
2,417,897
1.69
Apr 07, 2025
216.00
226.20
208.80
214.00
207.50
+1.24%
3,049,348
2.16
Apr 04, 2025
222.00
225.00
214.20
218.00
211.38
+0.91%
2,289,072
1.62
Apr 03, 2025
216.00
224.00
216.00
222.80
216.03
+3.79%
867,601
0.60
Apr 02, 2025
216.20
224.20
213.80
221.40
214.67
+5.81%
923,703
0.64
Apr 01, 2025
217.20
219.80
214.00
215.80
209.24
+2.85%
2,306,925
1.64
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis