Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pets At Home Group Plc (OP: PAHGF )

3.650 UNCHANGED
Last Price Updated: 10:19 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 23, 2024 3.570 0 +0.23(+6.93%)
Apr 10, 2024 3.338 0 -0.16(-4.61%)
Apr 08, 2024 3.500 0 -0.16(-4.37%)
Apr 01, 2024 3.660 0 +0.37(+11.23%)
Mar 20, 2024 3.290 0 +0.03(+0.93%)
Mar 08, 2024 3.260 0 -0.46(-12.37%)
Mar 01, 2024 3.720 0 +0.14(+3.91%)
Feb 29, 2024 3.580 3.580 3.580 3.580 325 -0.07(-1.92%)
Feb 28, 2024 3.650 3.650 3.650 3.650 525 +0.01(+0.27%)
Feb 27, 2024 3.640 3.640 3.640 3.640 212 -0.27(-6.91%)
Feb 20, 2024 3.910 0 +0.26(+7.12%)
Feb 14, 2024 3.650 0 -0.11(-2.93%)
Feb 13, 2024 3.760 3.760 3.760 3.760 743 +0.22(+6.21%)
Feb 12, 2024 3.650 3.650 3.540 3.540 2,705 -0.14(-3.80%)
Feb 09, 2024 3.680 3.680 3.680 3.680 3,368 -0.19(-4.91%)
Feb 07, 2024 3.870 10 +0.14(+3.75%)
Feb 06, 2024 3.730 3.730 3.730 3.730 6,520 +0.04(+1.08%)
Feb 01, 2024 3.690 0 -0.02(-0.55%)
Jan 30, 2024 3.710 1,130 -0.49(-11.66%)
Jan 26, 2024 4.200 63 -0.08(-1.87%)
Jan 24, 2024 4.280 0 +0.33(+8.35%)
Jan 23, 2024 4.010 4.010 3.950 3.950 6,664 -0.09(-2.23%)
Jan 22, 2024 4.000 4.110 3.950 4.040 3,991 +0.57(+16.43%)
Jan 18, 2024 3.470 0 -0.33(-8.68%)
Jan 17, 2024 3.800 3.800 3.800 3.800 1,800 -0.20(-5.00%)
Jan 16, 2024 4.000 4.010 3.900 4.000 20,297 -0.01(-0.25%)
Jan 12, 2024 4.010 4.090 3.984 4.010 10,573 -0.34(-7.82%)
Jan 11, 2024 4.000 4.350 4.000 4.350 3,667 +0.25(+6.10%)
Jan 05, 2024 4.100 0 +0.15(+3.80%)
Dec 28, 2023 3.950 1 -0.14(-3.42%)
Dec 21, 2023 4.090 0 -0.36(-8.09%)
Dec 20, 2023 4.450 4.450 4.450 4.450 1,616 +0.55(+14.10%)
Dec 04, 2023 3.900 0 +0.20(+5.41%)
Nov 29, 2023 3.700 0 +0.47(+14.55%)
Nov 28, 2023 3.230 3.230 3.230 3.230 4,918 -0.97(-23.10%)
Nov 21, 2023 4.200 0 +0.40(+10.53%)
Nov 16, 2023 3.800 0 -0.12(-3.06%)
Nov 15, 2023 3.920 3.920 3.920 3.920 100 +0.00(+0.00%)
Nov 13, 2023 3.920 0 +0.96(+32.43%)
Nov 01, 2023 2.960 0 -0.39(-11.64%)
Oct 31, 2023 3.350 3.350 3.350 3.350 81,800 +0.35(+11.67%)
Oct 24, 2023 3.000 0 -1.27(-29.74%)
Sep 21, 2023 4.270 0 -0.13(-2.95%)
Sep 14, 2023 4.400 0 +0.10(+2.43%)
Sep 08, 2023 4.295 0 -0.42(-8.99%)
Sep 01, 2023 4.720 0 +0.17(+3.74%)
Aug 23, 2023 4.550 0 -0.10(-2.15%)
Aug 09, 2023 4.650 0 -0.10(-2.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.