Free Trial

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

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free PETS Stock Alerts
GBX 301.60
+5.00 (+1.69%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades

Pets at Home Group Stock Price Performance

5 Day
Performance
+1.89%
1 Month
Performance
+8.65%
3 Month
Performance
+6.87%
6 Month
Performance
-0.13%
Year-To-Date
Performance
-5.22%
1 Year
Performance
-23.65%
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 Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

PETS Stock Chart for Sunday, May, 12, 2024

PETS Chart by TradingView

Pets at Home Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
03/08/2024GBX 279.20GBX 279.40
+0.07%		GBX 288.80GBX 275408,689 shs£1.31 billion
03/07/2024GBX 273.60GBX 279.20
+2.05%		GBX 283.20GBX 273751,871 shs£1.31 billion
03/06/2024GBX 267.20GBX 273.60
+2.40%		GBX 277.80GBX 2651.16 million shs£1.28 billion
03/05/2024GBX 270.20GBX 267.20
-1.11%		GBX 278.96GBX 264.60448,654 shs£1.25 billion
03/04/2024GBX 277.20GBX 270.20
-2.53%		GBX 278.20GBX 269.60479,754 shs£1.27 billion
03/01/2024GBX 276.20GBX 277.20
+0.36%		GBX 279.60GBX 271.80621,390 shs£1.30 billion
02/29/2024GBX 276GBX 276.20
+0.07%		GBX 280GBX 270.801.57 million shs£1.30 billion
02/28/2024GBX 282.80GBX 276
-2.40%		GBX 294.40GBX 273.402.13 million shs£1.30 billion
02/27/2024GBX 283.60GBX 282.80
-0.28%		GBX 287GBX 282.401.79 million shs£1.33 billion
02/26/2024GBX 292.40GBX 283.60
-3.01%		GBX 294.60GBX 283.201.44 million shs£1.33 billion
02/23/2024GBX 288.20GBX 292.40
+1.46%		GBX 292.40GBX 285.601.03 million shs£1.38 billion
02/22/2024GBX 291.80GBX 288.20
-1.23%		GBX 294.80GBX 288.204.57 million shs£1.36 billion
02/21/2024GBX 293.40GBX 291.80
-0.55%		GBX 295.80GBX 290.40452,758 shs£1.37 billion
02/20/2024GBX 292.40GBX 293.40
+0.34%		GBX 300GBX 289.55530,759 shs£1.38 billion
02/19/2024GBX 290.60GBX 292.40
+0.62%		GBX 297GBX 289.40483,660 shs£1.38 billion
02/16/2024GBX 288.80GBX 290.60
+0.62%		GBX 294GBX 287.241.31 million shs£1.37 billion
02/15/2024GBX 287.80GBX 288.80
+0.35%		GBX 292GBX 285.80535,121 shs£1.36 billion
02/14/2024GBX 284.60GBX 287.80
+1.12%		GBX 289.20GBX 283.40945,765 shs£1.36 billion
02/13/2024GBX 284.80GBX 284.60
-0.07%		GBX 296.25GBX 282.601.20 million shs£1.34 billion
02/12/2024GBX 282.20GBX 284.80
+0.92%		GBX 289.40GBX 282.86561,296 shs£1.34 billion

Related Companies:
This page (LON:PETS) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Collapse of the Petrodollar
Colonial Metals
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits