Free Trial

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

Pets at Home Group logo
GBX 296.20
-6.20 (-2.05%)
(As of 10/31/2024 ET)

Pets at Home Group Stock Price Performance

5 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

PETS Stock Chart for Thursday, October, 31, 2024

Pets at Home Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/30/2024GBX 298GBX 302.40
+1.48%
GBX 306.40GBX 2951.03 million shs£1.39 billion
10/29/2024GBX 307GBX 298
-2.93%
GBX 309GBX 296.40696,193 shs£1.37 billion
10/28/2024GBX 300.40GBX 307
+2.20%
GBX 308.40GBX 300.8017.72 million shs£1.41 billion
10/25/2024GBX 301.80GBX 299.66
-0.71%
GBX 305.80GBX 297.601.75 million shs£1.37 billion
10/24/2024GBX 302.86GBX 301.80
-0.35%
GBX 304GBX 297.402.98 million shs£1.38 billion
10/23/2024GBX 301.35GBX 302.86
+0.50%
GBX 310GBX 300.201.29 million shs£1.39 billion
10/22/2024GBX 302.80GBX 301.35
-0.48%
GBX 308.40GBX 3004.36 million shs£1.38 billion
10/21/2024GBX 306.60GBX 302.80
-1.24%
GBX 309GBX 300.60514,534 shs£1.39 billion
10/18/2024GBX 311.90GBX 306.60
-1.70%
GBX 313.40GBX 305.40566,159 shs£1.40 billion
10/17/2024GBX 311.60GBX 311.90
+0.10%
GBX 316.40GBX 309.80919,178 shs£1.43 billion
10/16/2024GBX 308GBX 311.60
+1.17%
GBX 314.20GBX 307.70785,230 shs£1.43 billion
10/15/2024GBX 308.60GBX 308
-0.19%
GBX 312GBX 307.20430,052 shs£1.41 billion
10/14/2024GBX 308.20GBX 308.60
+0.13%
GBX 310.60GBX 306.20398,700 shs£1.41 billion
10/11/2024GBX 306.51GBX 308.78
+0.74%
GBX 310.60GBX 306.60470,035 shs£1.41 billion
10/10/2024GBX 308.20GBX 306.51
-0.55%
GBX 310GBX 304.20544,272 shs£1.40 billion
10/09/2024GBX 305GBX 308.20
+1.05%
GBX 390.40GBX 305.604.34 million shs£1.41 billion
10/08/2024GBX 302.80GBX 305
+0.73%
GBX 310.80GBX 300.803.80 million shs£1.40 billion
10/07/2024GBX 302.80GBX 302.80GBX 305GBX 300200,977 shs£1.39 billion
10/04/2024GBX 300.20GBX 302.80
+0.87%
GBX 306.40GBX 300191,262 shs£1.39 billion
10/03/2024GBX 300.80GBX 300.20
-0.20%
GBX 303GBX 299.60238,190 shs£1.38 billion
10/02/2024GBX 300GBX 300.80
+0.27%
GBX 308GBX 296.60413,779 shs£1.38 billion
10/01/2024GBX 305.40GBX 300
-1.77%
GBX 312GBX 299318,845 shs£1.37 billion
09/30/2024GBX 309GBX 305.40
-1.17%
GBX 315GBX 304467,195 shs£1.40 billion
09/27/2024GBX 306.40GBX 309
+0.85%
GBX 312.80GBX 307.40907,625 shs£1.42 billion
09/26/2024GBX 300.20GBX 306.40
+2.07%
GBX 312.80GBX 295513,165 shs£1.40 billion
09/25/2024GBX 299GBX 300.20
+0.40%
GBX 303.20GBX 298.30463,893 shs£1.38 billion
09/24/2024GBX 300GBX 299
-0.33%
GBX 302.60GBX 295.60432,383 shs£1.37 billion
09/23/2024N/AGBX 300GBX 308.40GBX 297.60366,504 shs£1.37 billion
09/20/2024GBX 313.60GBX 298.40
-4.85%
GBX 317GBX 2971.70 million shs£1.37 billion
09/19/2024GBX 302.80GBX 313.60
+3.57%
GBX 314.42GBX 301.602.26 million shs£1.44 billion
09/18/2024GBX 305.40GBX 302.80
-0.85%
GBX 308.20GBX 3011.49 million shs£1.39 billion
09/17/2024GBX 298.40GBX 305.40
+2.35%
GBX 308.80GBX 298.601.88 million shs£1.40 billion
09/16/2024GBX 303GBX 298.40
-1.52%
GBX 304.20GBX 297797,049 shs£1.37 billion
09/13/2024GBX 299.20GBX 303.71
+1.51%
GBX 305.20GBX 295.401.29 million shs£1.39 billion
09/12/2024GBX 300.20GBX 299.20
-0.33%
GBX 307GBX 299.20491,666 shs£1.37 billion
09/11/2024GBX 299.20GBX 300.20
+0.33%
GBX 306GBX 296.80299,682 shs£1.38 billion
09/10/2024GBX 306GBX 299.20
-2.22%
GBX 306.40GBX 299.20868,262 shs£1.37 billion
09/09/2024GBX 303.40GBX 306
+0.86%
GBX 311.80GBX 303.8016.12 million shs£1.40 billion
09/06/2024GBX 311.80GBX 303.40
-2.69%
GBX 314.80GBX 303.4025.58 million shs£1.39 billion
09/05/2024GBX 305.60GBX 311.80
+2.03%
GBX 312.80GBX 303549,664 shs£1.43 billion
The 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 billion
09/03/2024GBX 304.20GBX 310
+1.91%
GBX 310GBX 303.60310,767 shs£1.42 billion
09/02/2024GBX 308.60GBX 304.20
-1.43%
GBX 313.20GBX 295.40436,321 shs£1.39 billion
08/30/2024GBX 303GBX 308.60
+1.85%
GBX 309.80GBX 300.40864,919 shs£1.41 billion
08/29/2024GBX 302.40GBX 303
+0.20%
GBX 306GBX 296323,368 shs£1.39 billion
08/28/2024GBX 307GBX 302.40
-1.50%
GBX 309GBX 302.40817,183 shs£1.39 billion
08/27/2024GBX 307.40GBX 307
-0.13%
GBX 309.40GBX 300.20467,965 shs£1.41 billion
08/26/2024GBX 307.40GBX 307.40GBX 309.20GBX 305.20503,068 shs£1.41 billion
08/23/2024GBX 308.80GBX 307.40
-0.45%
GBX 309.20GBX 305.20498,838 shs£1.41 billion
08/22/2024GBX 303.87GBX 308.80
+1.62%
GBX 308.80GBX 303.06483,098 shs£1.41 billion
08/21/2024GBX 298.40GBX 303.87
+1.83%
GBX 304GBX 2951.77 million shs£1.39 billion
08/20/2024GBX 297.20GBX 298.40
+0.40%
GBX 302GBX 296.80214,994 shs£1.37 billion
08/19/2024GBX 299GBX 297.20
-0.60%
GBX 302GBX 292.40320,083 shs£1.36 billion
08/16/2024GBX 297GBX 299
+0.67%
GBX 299GBX 293.80399,045 shs£1.37 billion
08/15/2024GBX 293GBX 297
+1.37%
GBX 299.10GBX 290.20346,023 shs£1.36 billion
08/14/2024GBX 292.40GBX 293
+0.21%
GBX 298.20GBX 289.60396,625 shs£1.34 billion
08/13/2024GBX 289.40GBX 292.40
+1.04%
GBX 294GBX 288.40345,238 shs£1.37 billion
08/12/2024GBX 290.40GBX 289.40
-0.34%
GBX 291.20GBX 287.20330,647 shs£1.35 billion
08/09/2024GBX 288.40GBX 290.40
+0.69%
GBX 293.60GBX 287.80224,908 shs£1.36 billion
08/08/2024GBX 291.80GBX 288.40
-1.17%
GBX 294GBX 285.40492,776 shs£1.35 billion
08/07/2024GBX 290GBX 291.80
+0.62%
GBX 293.60GBX 283.2057.09 million shs£1.37 billion
08/06/2024GBX 288GBX 290
+0.69%
GBX 292.80GBX 286.60817,890 shs£1.36 billion
08/05/2024GBX 289GBX 288
-0.35%
GBX 289.20GBX 280.8023.82 million shs£1.35 billion
08/02/2024GBX 301GBX 289
-3.99%
GBX 300.20GBX 288.311.08 million shs£1.35 billion
08/01/2024GBX 306.80GBX 301
-1.89%
GBX 310GBX 2991.10 million shs£1.41 billion
07/31/2024GBX 306.80GBX 306.80GBX 316.20GBX 304.80746,446 shs£1.44 billion
07/30/2024GBX 305GBX 306.80
+0.59%
GBX 312.80GBX 302.48557,809 shs£1.44 billion


This page (LON:PETS) was last updated on 10/31/2024 by MarketBeat.com Staff
From Our Partners