Pets at Home Group (PETS) Stock Chart & Stock Price History GBX 296.20 -6.20 (-2.05%) (As of 10/31/2024 ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades Pets at Home Group Stock Price Performance5 Day Performance-2.19%1 Month Performance-3.79%3 Month Performance-4.23%6 Month Performance+0.56%Year-To-Date Performance-7.66%1 Year Performance+4.64% 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 Email Address Ad Behind the MarketsUnveiled: NVIDIA’s "Secret Royalty" ProgramDid you know that there's an investment that will give you the opportunity to collect "royalties" every time Nvidia makes a chip?Click Here to learn how to get in now >>> PETS Stock Chart for Thursday, October, 31, 2024 PETS Chart by TradingView Pets at Home Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/30/2024GBX 298GBX 302.40+1.48%GBX 306.40GBX 2951.03 million shs£1.39 billion10/29/2024GBX 307GBX 298-2.93%GBX 309GBX 296.40696,193 shs£1.37 billion10/28/2024GBX 300.40GBX 307+2.20%GBX 308.40GBX 300.8017.72 million shs£1.41 billion10/25/2024GBX 301.80GBX 299.66-0.71%GBX 305.80GBX 297.601.75 million shs£1.37 billion10/24/2024GBX 302.86GBX 301.80-0.35%GBX 304GBX 297.402.98 million shs£1.38 billion10/23/2024GBX 301.35GBX 302.86+0.50%GBX 310GBX 300.201.29 million shs£1.39 billion Get the Latest News and Ratings for PETS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Pets at Home Group and its competitors with MarketBeat's FREE daily newsletter. 10/22/2024GBX 302.80GBX 301.35-0.48%GBX 308.40GBX 3004.36 million shs£1.38 billion10/21/2024GBX 306.60GBX 302.80-1.24%GBX 309GBX 300.60514,534 shs£1.39 billion10/18/2024GBX 311.90GBX 306.60-1.70%GBX 313.40GBX 305.40566,159 shs£1.40 billion10/17/2024GBX 311.60GBX 311.90+0.10%GBX 316.40GBX 309.80919,178 shs£1.43 billion10/16/2024GBX 308GBX 311.60+1.17%GBX 314.20GBX 307.70785,230 shs£1.43 billion10/15/2024GBX 308.60GBX 308-0.19%GBX 312GBX 307.20430,052 shs£1.41 billion10/14/2024GBX 308.20GBX 308.60+0.13%GBX 310.60GBX 306.20398,700 shs£1.41 billion10/11/2024GBX 306.51GBX 308.78+0.74%GBX 310.60GBX 306.60470,035 shs£1.41 billion10/10/2024GBX 308.20GBX 306.51-0.55%GBX 310GBX 304.20544,272 shs£1.40 billion10/09/2024GBX 305GBX 308.20+1.05%GBX 390.40GBX 305.604.34 million shs£1.41 billion10/08/2024GBX 302.80GBX 305+0.73%GBX 310.80GBX 300.803.80 million shs£1.40 billion10/07/2024GBX 302.80GBX 302.80GBX 305GBX 300200,977 shs£1.39 billion10/04/2024GBX 300.20GBX 302.80+0.87%GBX 306.40GBX 300191,262 shs£1.39 billion10/03/2024GBX 300.80GBX 300.20-0.20%GBX 303GBX 299.60238,190 shs£1.38 billion10/02/2024GBX 300GBX 300.80+0.27%GBX 308GBX 296.60413,779 shs£1.38 billion10/01/2024GBX 305.40GBX 300-1.77%GBX 312GBX 299318,845 shs£1.37 billion09/30/2024GBX 309GBX 305.40-1.17%GBX 315GBX 304467,195 shs£1.40 billion09/27/2024GBX 306.40GBX 309+0.85%GBX 312.80GBX 307.40907,625 shs£1.42 billion09/26/2024GBX 300.20GBX 306.40+2.07%GBX 312.80GBX 295513,165 shs£1.40 billion09/25/2024GBX 299GBX 300.20+0.40%GBX 303.20GBX 298.30463,893 shs£1.38 billion09/24/2024GBX 300GBX 299-0.33%GBX 302.60GBX 295.60432,383 shs£1.37 billion09/23/2024N/AGBX 300GBX 308.40GBX 297.60366,504 shs£1.37 billion09/20/2024GBX 313.60GBX 298.40-4.85%GBX 317GBX 2971.70 million shs£1.37 billion09/19/2024GBX 302.80GBX 313.60+3.57%GBX 314.42GBX 301.602.26 million shs£1.44 billion09/18/2024GBX 305.40GBX 302.80-0.85%GBX 308.20GBX 3011.49 million shs£1.39 billion09/17/2024GBX 298.40GBX 305.40+2.35%GBX 308.80GBX 298.601.88 million shs£1.40 billion09/16/2024GBX 303GBX 298.40-1.52%GBX 304.20GBX 297797,049 shs£1.37 billion09/13/2024GBX 299.20GBX 303.71+1.51%GBX 305.20GBX 295.401.29 million shs£1.39 billion09/12/2024GBX 300.20GBX 299.20-0.33%GBX 307GBX 299.20491,666 shs£1.37 billion09/11/2024GBX 299.20GBX 300.20+0.33%GBX 306GBX 296.80299,682 shs£1.38 billion09/10/2024GBX 306GBX 299.20-2.22%GBX 306.40GBX 299.20868,262 shs£1.37 billion09/09/2024GBX 303.40GBX 306+0.86%GBX 311.80GBX 303.8016.12 million shs£1.40 billion09/06/2024GBX 311.80GBX 303.40-2.69%GBX 314.80GBX 303.4025.58 million shs£1.39 billion09/05/2024GBX 305.60GBX 311.80+2.03%GBX 312.80GBX 303549,664 shs£1.43 billionThe real reason Elon is fully endorsing Trump (Ad)Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to humanity, there is a war being waged on Elon Musk. This war has nothing to do with X, Elon’s stance on immigration or his support for Donald Trump. Watch this new documentary and you’ll discover what Elon knows,09/04/2024GBX 310GBX 305.60-1.42%GBX 307GBX 300446,668 shs£1.40 billion09/03/2024GBX 304.20GBX 310+1.91%GBX 310GBX 303.60310,767 shs£1.42 billion09/02/2024GBX 308.60GBX 304.20-1.43%GBX 313.20GBX 295.40436,321 shs£1.39 billion08/30/2024GBX 303GBX 308.60+1.85%GBX 309.80GBX 300.40864,919 shs£1.41 billion08/29/2024GBX 302.40GBX 303+0.20%GBX 306GBX 296323,368 shs£1.39 billion08/28/2024GBX 307GBX 302.40-1.50%GBX 309GBX 302.40817,183 shs£1.39 billion08/27/2024GBX 307.40GBX 307-0.13%GBX 309.40GBX 300.20467,965 shs£1.41 billion08/26/2024GBX 307.40GBX 307.40GBX 309.20GBX 305.20503,068 shs£1.41 billion08/23/2024GBX 308.80GBX 307.40-0.45%GBX 309.20GBX 305.20498,838 shs£1.41 billion08/22/2024GBX 303.87GBX 308.80+1.62%GBX 308.80GBX 303.06483,098 shs£1.41 billion08/21/2024GBX 298.40GBX 303.87+1.83%GBX 304GBX 2951.77 million shs£1.39 billion08/20/2024GBX 297.20GBX 298.40+0.40%GBX 302GBX 296.80214,994 shs£1.37 billion08/19/2024GBX 299GBX 297.20-0.60%GBX 302GBX 292.40320,083 shs£1.36 billion08/16/2024GBX 297GBX 299+0.67%GBX 299GBX 293.80399,045 shs£1.37 billion08/15/2024GBX 293GBX 297+1.37%GBX 299.10GBX 290.20346,023 shs£1.36 billion08/14/2024GBX 292.40GBX 293+0.21%GBX 298.20GBX 289.60396,625 shs£1.34 billion08/13/2024GBX 289.40GBX 292.40+1.04%GBX 294GBX 288.40345,238 shs£1.37 billion08/12/2024GBX 290.40GBX 289.40-0.34%GBX 291.20GBX 287.20330,647 shs£1.35 billion08/09/2024GBX 288.40GBX 290.40+0.69%GBX 293.60GBX 287.80224,908 shs£1.36 billion08/08/2024GBX 291.80GBX 288.40-1.17%GBX 294GBX 285.40492,776 shs£1.35 billion08/07/2024GBX 290GBX 291.80+0.62%GBX 293.60GBX 283.2057.09 million shs£1.37 billion08/06/2024GBX 288GBX 290+0.69%GBX 292.80GBX 286.60817,890 shs£1.36 billion08/05/2024GBX 289GBX 288-0.35%GBX 289.20GBX 280.8023.82 million shs£1.35 billion08/02/2024GBX 301GBX 289-3.99%GBX 300.20GBX 288.311.08 million shs£1.35 billion08/01/2024GBX 306.80GBX 301-1.89%GBX 310GBX 2991.10 million shs£1.41 billion07/31/2024GBX 306.80GBX 306.80GBX 316.20GBX 304.80746,446 shs£1.44 billion07/30/2024GBX 305GBX 306.80+0.59%GBX 312.80GBX 302.48557,809 shs£1.44 billion Related Companies RS1 Stock Chart BBY Stock Chart PAG Stock Chart BIG Stock Chart BOOT Stock Chart COST Stock Chart HVT Stock Chart AEO Stock Chart DSG Stock Chart TSCO Stock Chart Receive PETS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Pets at Home Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:PETS) was last updated on 10/31/2024 by MarketBeat.com Staff From Our PartnersTim Sykes’ Urgent Trade Alert: “Make this move now”WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...Timothy Sykes | Sponsoredtop AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligen...Traders Agency | SponsoredNvidia is Pivoting to Solve Big Tech’s $1 Trillion ProblemTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...Weiss Ratings | Sponsored“Buffett Indicator” Predicts 62% Stock Market CrashThe last time the "Buffett Indicator" flashed this red was in 2000 - right before the market crashed 50%.Behind the Markets | SponsoredTrump or Kamala? It may come down to this strange twist…Could this be the key to America's second coming? A strange resurrection born in the hollers of Appalachia? ...Porter & Company | Sponsored625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | SponsoredGold at $2,600... But This Stock Gives You More for Under $20Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...Monument Traders Alliance | SponsoredCNBC’s ‘Prophet’ issues urgent Fed warning"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...Stansberry Research | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Pets at Home Group Plc Please log in to your account or sign up in order to add this asset to your watchlist. Share Pets at Home Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.