Pets at Home Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 484.20 | 498.00 | 484.20 | 496.00 | 495.02 | 574,609 |
| 2021-10-26 | 490.00 | 490.60 | 486.80 | 490.60 | 489.63 | 1,766,938 |
| 2021-10-25 | 482.00 | 488.00 | 480.80 | 488.00 | 487.03 | 534,436 |
| 2021-10-22 | 478.00 | 483.00 | 465.40 | 482.80 | 481.84 | 1,139,290 |
| 2021-10-21 | 465.00 | 472.37 | 463.40 | 467.00 | 466.08 | 813,194 |
| 2021-10-20 | 480.60 | 480.60 | 469.40 | 470.60 | 469.67 | 999,907 |
| 2021-10-19 | 477.80 | 481.20 | 470.40 | 474.80 | 473.86 | 1,122,489 |
| 2021-10-18 | 475.60 | 486.20 | 469.65 | 474.40 | 473.46 | 489,100 |
| 2021-10-15 | 506.00 | 506.00 | 470.00 | 475.60 | 474.66 | 1,824,417 |
| 2021-10-14 | 466.60 | 484.00 | 466.60 | 482.40 | 481.45 | 478,671 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.0270 GBP |
| 2025-12-04 | 0.0470 GBP |
| 2025-06-05 | 0.0830 GBP |
| 2024-12-05 | 0.0470 GBP |
| 2024-06-06 | 0.0830 GBP |
| 2023-12-07 | 0.0450 GBP |
| 2023-06-15 | 0.0830 GBP |
| 2022-12-01 | 0.0450 GBP |
| 2022-06-16 | 0.0750 GBP |
| 2021-12-02 | 0.0430 GBP |
| 2021-06-17 | 0.0550 GBP |
| 2020-12-03 | 0.0250 GBP |
| 2020-06-18 | 0.0500 GBP |
| 2019-12-05 | 0.0250 GBP |
| 2019-06-13 | 0.0500 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.