Free Trial

Pets at Home Group (PETS) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free PETS Stock Alerts
GBX 295.40
-7.60 (-2.51%)
(As of 06/11/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Pets at Home Group Stock Price Performance

5 Day
Performance
-5.92%
1 Month
Performance
-1.99%
3 Month
Performance
+7.41%
6 Month
Performance
-4.52%
Year-To-Date
Performance
-7.10%
1 Year
Performance
-25.01%
Receive PETS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Pets at Home Group and its competitors with MarketBeat's FREE daily newsletter

Ad Behind the Markets
[BUY ALERT] Our #1 A.I. Stock for April
It's the one AI stock nobody is talking about. Cathy Wood just bought 11 million shares of it.
Get the name of the stock here - before it takes off >>>

PETS Stock Chart for Tuesday, June, 11, 2024

PETS Chart by TradingView

Pets at Home Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/10/2024GBX 308GBX 303
-1.62%		GBX 309.04GBX 302.80707,686 shs£1.42 billion
06/07/2024GBX 314.20GBX 308
-1.97%		GBX 317GBX 3081.80 million shs£1.44 billion
06/06/2024GBX 318.20GBX 314.20
-1.26%		GBX 314.20GBX 307886,604 shs£1.47 billion
06/05/2024GBX 319.20GBX 318.20
-0.31%		GBX 320.20GBX 316.40655,873 shs£1.49 billion
06/04/2024GBX 322.60GBX 319.20
-1.05%		GBX 326GBX 312.601.40 million shs£1.49 billion
06/03/2024GBX 296.20GBX 322.60
+8.91%		GBX 322.60GBX 303.602.04 million shs£1.51 billion
05/31/2024GBX 298.40GBX 296.20
-0.74%		GBX 303.60GBX 294.401.63 million shs£1.39 billion
05/30/2024GBX 279GBX 298.40
+6.95%		GBX 299GBX 274.601.64 million shs£1.40 billion
05/29/2024GBX 283.40GBX 279
-1.55%		GBX 299.20GBX 2721.49 million shs£1.31 billion
05/28/2024GBX 274.80GBX 283.40
+3.13%		GBX 285.60GBX 2751.03 million shs£1.33 billion
05/27/2024GBX 274.80GBX 274.80GBX 281.51GBX 272.40773,412 shs£1.29 billion
05/24/2024GBX 276.20GBX 274.80
-0.51%		GBX 281.51GBX 272.40754,742 shs£1.29 billion
05/23/2024GBX 282.80GBX 276.20
-2.33%		GBX 281.80GBX 264.801.30 million shs£1.29 billion
05/22/2024GBX 300.60GBX 282.80
-5.92%		GBX 301.40GBX 282.20496,783 shs£1.32 billion
05/21/2024GBX 296.37GBX 300.60
+1.43%		GBX 302.20GBX 288.60490,698 shs£1.41 billion
05/20/2024GBX 292GBX 296.37
+1.50%		GBX 298.20GBX 292.201.35 million shs£1.39 billion
05/17/2024GBX 291.40GBX 292
+0.21%		GBX 293.20GBX 289.401.23 million shs£1.37 billion
05/16/2024GBX 294.91GBX 291.40
-1.19%		GBX 295.20GBX 291.20479,527 shs£1.36 billion
05/15/2024GBX 295GBX 294.91
-0.03%		GBX 300GBX 293.601.69 million shs£1.38 billion
05/14/2024GBX 296GBX 295
-0.34%		GBX 298.60GBX 294.40304,693 shs£1.38 billion
05/13/2024GBX 301.60GBX 296
-1.86%		GBX 306GBX 296289,832 shs£1.39 billion
05/10/2024GBX 296.60GBX 301.60
+1.69%		GBX 304.20GBX 289.40331,207 shs£1.41 billion
05/09/2024GBX 298.40GBX 296.60
-0.60%		GBX 301.19GBX 294.60372,125 shs£1.39 billion
05/08/2024GBX 295GBX 298.40
+1.15%		GBX 300GBX 292.81741,170 shs£1.40 billion
05/07/2024GBX 296GBX 295
-0.34%		GBX 303.88GBX 290.80679,747 shs£1.38 billion
05/06/2024GBX 296GBX 296GBX 298.60GBX 290.20654,312 shs£1.39 billion
05/03/2024GBX 291.80GBX 296
+1.44%		GBX 298.60GBX 290.20600,507 shs£1.39 billion
05/02/2024GBX 289.40GBX 291.80
+0.83%		GBX 295.60GBX 287.20849,745 shs£1.37 billion
05/01/2024GBX 292.20GBX 289.40
-0.96%		GBX 296GBX 287.08332,323 shs£1.35 billion
04/30/2024GBX 294GBX 292.20
-0.61%		GBX 295GBX 284.60835,688 shs£1.37 billion
04/29/2024GBX 286.60GBX 294
+2.58%		GBX 294GBX 262981,115 shs£1.38 billion
04/26/2024GBX 283GBX 286.60
+1.27%		GBX 288.60GBX 280.60369,213 shs£1.34 billion
04/25/2024GBX 283.40GBX 283
-0.14%		GBX 285.67GBX 280362,469 shs£1.32 billion
04/24/2024GBX 287.80GBX 283.40
-1.53%		GBX 290GBX 281.40340,102 shs£1.33 billion
04/23/2024GBX 282.60GBX 287.80
+1.84%		GBX 289.20GBX 279.20354,036 shs£1.35 billion
04/22/2024GBX 276.20GBX 282.60
+2.32%		GBX 285.80GBX 273.20255,913 shs£1.32 billion
04/19/2024GBX 279GBX 276.20
-1.00%		GBX 278.19GBX 272.80753,570 shs£1.29 billion
04/18/2024GBX 276.40GBX 279
+0.94%		GBX 280.80GBX 268.40256,285 shs£1.31 billion
04/17/2024GBX 276GBX 276.40
+0.14%		GBX 278.31GBX 274596,011 shs£1.29 billion
04/16/2024GBX 282GBX 276
-2.13%		GBX 279GBX 275716,454 shs£1.29 billion
[BUY ALERT] Our #1 A.I. Stock for April (Ad)

It's the one AI stock nobody is talking about. Cathy Wood just bought 11 million shares of it.

Get the name of the stock here - before it takes off >>>
04/15/2024GBX 279.60GBX 282
+0.86%		GBX 282GBX 270.20476,947 shs£1.32 billion
04/12/2024GBX 277.60GBX 279.60
+0.72%		GBX 281.40GBX 277.55801,915 shs£1.31 billion
04/11/2024GBX 276.40GBX 277.60
+0.43%		GBX 279.40GBX 275572,214 shs£1.30 billion
04/10/2024GBX 276.20GBX 276.40
+0.07%		GBX 281.20GBX 274.60580,477 shs£1.29 billion
04/09/2024GBX 273.20GBX 276.20
+1.10%		GBX 276.60GBX 270.43533,837 shs£1.29 billion
04/08/2024GBX 270GBX 273.20
+1.19%		GBX 273.20GBX 266.60342,294 shs£1.28 billion
04/05/2024GBX 269.20GBX 270
+0.30%		GBX 270.40GBX 265.80476,900 shs£1.26 billion
04/04/2024GBX 265.60GBX 269.20
+1.36%		GBX 275GBX 264.80378,554 shs£1.26 billion
04/03/2024GBX 259.80GBX 265.60
+2.23%		GBX 266.60GBX 260.20417,091 shs£1.24 billion
04/02/2024GBX 268.40GBX 259.80
-3.20%		GBX 279.40GBX 259.801.47 million shs£1.22 billion
04/01/2024GBX 268.40GBX 268.40GBX 273.40GBX 268970,963 shs£1.26 billion
03/29/2024GBX 268.40GBX 268.40GBX 273.40GBX 268970,963 shs£1.26 billion
03/28/2024GBX 270GBX 268.40
-0.59%		GBX 273.40GBX 268.401.48 million shs£1.26 billion
03/27/2024GBX 272.60GBX 270
-0.95%		GBX 275.40GBX 2662.28 million shs£1.26 billion
03/26/2024GBX 265.40GBX 272.60
+2.71%		GBX 272.60GBX 261510,963 shs£1.28 billion
03/25/2024GBX 266.20GBX 265.40
-0.30%		GBX 265.40GBX 261.201.01 million shs£1.24 billion
03/22/2024GBX 265.40GBX 266.20
+0.30%		GBX 269.20GBX 264590,620 shs£1.25 billion
03/21/2024GBX 258GBX 265.40
+2.87%		GBX 267.60GBX 2591.16 million shs£1.24 billion
03/20/2024GBX 255.60GBX 258
+0.94%		GBX 258.60GBX 253.80498,833 shs£1.21 billion
03/19/2024GBX 257.80GBX 255.60
-0.85%		GBX 260.40GBX 2541.11 million shs£1.20 billion
03/18/2024GBX 254.40GBX 257.80
+1.34%		GBX 261.40GBX 251751,113 shs£1.21 billion
03/15/2024GBX 257.20GBX 254.40
-1.09%		GBX 272.80GBX 251.602.59 million shs£1.19 billion
03/14/2024GBX 271.51GBX 257.20
-5.27%		GBX 274GBX 255.80882,076 shs£1.20 billion
03/13/2024GBX 265.40GBX 271.51
+2.30%		GBX 273.19GBX 265.601.23 million shs£1.27 billion
03/12/2024GBX 275.20GBX 265.40
-3.56%		GBX 274.60GBX 252.201.72 million shs£1.24 billion
03/11/2024GBX 279.40GBX 275.20
-1.50%		GBX 282.56GBX 275.20540,899 shs£1.29 billion

Related Companies:
This page (LON:PETS) was last updated on 6/11/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend in...
The Freeport Society | Sponsored
NVDA to close the AI “wealth window’ June 25?
On Tuesday, June 25, in front of executives from nearly every major tech company in existence, key leaders at ...
Paradigm Direct | Sponsored
"If I Die, I’d Trust 50% of My Daughters’ Inheritance in ONE Stock."
"I'd Feel Secure Putting 50% of My Kids' Inheritance in THIS Stock" One Wall Street millionaire bought AAPL...
Stansberry Research | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Man who Predicted Trump 2016 Win: “Prepare for Election Meltdown”
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored