Munich - Delayed Quote EUR

Pets at Home Group PLC (6P8.MU)

Compare
2.5120
-0.0420
(-1.64%)
At close: 8:17:12 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.00000.00000.00002.51202.5120-
Apr 8, 20252.55402.55402.55402.55402.5540-
Apr 7, 20252.52802.55402.52802.55402.5540956
Apr 4, 20252.65002.65002.65002.65002.6500-
Apr 3, 20252.63002.63002.63002.63002.6300-
Apr 2, 20252.63002.63002.63002.63002.6300-
Apr 1, 20252.66202.66402.66202.66402.6640750
Mar 31, 20252.83802.83802.83802.83802.8380-
Mar 28, 20252.84802.84802.84802.84802.8480-
Mar 27, 20252.85002.85002.85002.85002.8500-
Mar 26, 20252.83202.83202.83202.83202.8320-
Mar 25, 20252.83202.83202.83202.83202.8320-
Mar 24, 20252.91202.91202.91202.91202.9120-
Mar 21, 20252.88402.88402.88402.88402.8840-
Mar 20, 20252.86202.86202.86202.86202.8620-
Mar 19, 20252.83802.83802.83802.83802.8380-
Mar 18, 20252.83202.83202.83202.83202.8320-
Mar 17, 20252.80402.80402.80402.80402.8040-
Mar 14, 20252.79002.79002.79002.79002.7900-
Mar 13, 20252.83602.83602.83602.83602.8360-
Mar 12, 20252.81402.81402.81402.81402.8140-
Mar 11, 20252.81402.81402.81402.81402.8140-
Mar 10, 20252.81402.81402.81402.81402.8140-
Mar 7, 20252.82202.82202.82202.82202.8220-
Mar 6, 20252.81802.81802.81802.81802.8180-
Mar 5, 20252.81802.81802.81802.81802.8180-
Mar 4, 20252.85802.85802.85802.85802.8580-
Mar 3, 20252.90802.93402.90802.93402.9340500
Feb 28, 20252.90802.90802.90802.90802.9080-
Feb 27, 20253.02203.02203.02203.02203.0220-
Feb 26, 20252.79002.95402.79002.95402.95401,500
Feb 25, 20252.76402.76402.76402.76402.7640-
Feb 24, 20252.76402.76402.76402.76402.7640-
Feb 21, 20252.76202.76202.76202.76202.7620-
Feb 20, 20252.76002.76002.76002.76002.7600-
Feb 19, 20252.76002.76002.76002.76002.7600-
Feb 18, 20252.76002.76002.76002.76002.7600-
Feb 17, 20252.76002.76002.76002.76002.7600-
Feb 14, 20252.76002.76002.76002.76002.7600-
Feb 13, 20252.73602.73602.73602.73602.7360-
Feb 12, 20252.74002.74002.74002.74002.7400-
Feb 11, 20252.73602.73602.73602.73602.7360-
Feb 10, 20252.74002.74002.74002.74002.7400-
Feb 7, 20252.71802.74002.71802.74002.7400117
Feb 6, 20252.71802.71802.71802.71802.7180-
Feb 5, 20252.71802.71802.71802.71802.7180-
Feb 4, 20252.71802.71802.71802.71802.7180-
Feb 3, 20252.68402.68402.68402.68402.6840-
Jan 31, 20252.70402.70402.70402.70402.7040-
Jan 30, 20252.69602.69602.69602.69602.6960-
Jan 29, 20252.65402.71002.65402.71002.71001,000
Jan 28, 20252.52402.52402.52402.52402.5240-
Jan 27, 20252.52202.52202.52202.52202.5220-
Jan 24, 20252.45202.45202.45202.45202.4520-
Jan 23, 20252.50002.50002.50002.50002.5000-
Jan 22, 20252.50802.50802.50802.50802.5080-
Jan 21, 20252.50802.50802.50802.50802.5080-
Jan 20, 20252.50802.50802.50802.50802.5080-
Jan 17, 20252.50802.50802.50802.50802.5080-
Jan 16, 20252.45202.45202.45202.45202.4520-
Jan 15, 20252.39002.39002.39002.39002.3900-
Jan 14, 20252.39002.39002.39002.39002.3900-
Jan 13, 20252.36002.36002.36002.36002.3600-
Jan 10, 20252.40002.40002.40002.40002.4000-
Jan 9, 20252.39602.39602.39602.39602.3960-
Jan 8, 20252.49402.49402.49402.49402.4940-
Jan 7, 20252.49402.49402.49402.49402.4940-
Jan 6, 20252.49402.49402.49402.49402.4940-
Jan 3, 20252.49602.49602.49602.49602.4960-
Jan 2, 20252.51802.52802.51802.52802.52801,000
Dec 30, 20242.53202.53202.53202.53202.5320-
Dec 27, 20242.53202.53202.53202.53202.5320-
Dec 23, 20242.51002.51002.51002.51002.5100-
Dec 20, 20242.54602.54602.54602.54602.5460-
Dec 19, 20242.59802.59802.59802.59802.5980-
Dec 18, 20242.61202.61202.61202.61202.6120-
Dec 17, 20242.68802.68802.68802.68802.6880-
Dec 16, 20242.72602.72602.72602.72602.7260-
Dec 13, 20242.81002.81002.81002.81002.8100-
Dec 12, 20242.82602.82602.82602.82602.8260-
Dec 11, 20242.81402.84802.81402.84802.8480750
Dec 10, 20242.80402.80402.80402.80402.8040-
Dec 9, 20242.80002.80002.80002.80002.8000-
Dec 6, 20242.79202.79202.79202.79202.7920-
Dec 5, 2024 0.0550 Dividend
Dec 5, 20242.85402.85402.79602.79602.79601,000
Dec 4, 20242.86402.86402.86402.86402.8170-
Dec 3, 20242.85402.88402.85402.88402.8367500
Dec 2, 20242.83002.83002.83002.83002.7836-
Nov 29, 20242.82602.82602.82602.82602.7796-
Nov 28, 20242.84602.84602.84602.84602.7993-
Nov 27, 20243.36203.36202.84602.84602.79932,105
Nov 26, 20243.35003.36203.35003.36203.3068600
Nov 25, 20243.38603.38603.38603.38603.3304-
Nov 22, 20243.38603.38603.38603.38603.3304-
Nov 21, 20243.41403.41403.41403.41403.3580-
Nov 20, 20243.43603.43603.43603.43603.3796-
Nov 19, 20243.45803.45803.45803.45803.4013-
Nov 18, 20243.45803.45803.45803.45803.4013-
Nov 15, 20243.44003.44003.44003.44003.3835-
Nov 14, 20243.42003.42003.42003.42003.3639-
Nov 13, 20243.42803.42803.42803.42803.3717-
Nov 12, 20243.42003.42003.42003.42003.3639-
Nov 11, 20243.67203.67203.67203.67203.6117-
Nov 8, 20243.71003.71003.71003.71003.6491-
Nov 7, 20243.65003.65003.65003.65003.5901-
Nov 6, 20243.65003.65003.65003.65003.5901-
Nov 5, 20243.61203.61203.61203.61203.5527-
Nov 4, 20243.58603.58603.58603.58603.5272-
Nov 1, 20243.55803.55803.55803.55803.4996-
Oct 31, 20243.63003.63003.63003.63003.5704-
Oct 30, 20243.61003.61003.61003.61003.5508-
Oct 29, 20243.70803.70803.70803.70803.6471-
Oct 28, 20243.64803.64803.64803.64803.5881-
Oct 25, 20243.65603.65603.65603.65603.5960-
Oct 24, 20243.66603.66603.66603.66603.6058-
Oct 23, 20243.66603.66603.66603.66603.6058-
Oct 22, 20243.66603.66603.66603.66603.6058-
Oct 21, 20243.74203.74203.74203.74203.6806-
Oct 18, 20243.74203.74203.74203.74203.6806-
Oct 17, 20243.74203.74203.74203.74203.6806-
Oct 16, 20243.70603.70603.70603.70603.6452-
Oct 15, 20243.69803.69803.69803.69803.6373-
Oct 14, 20243.67203.67203.67203.67203.6117-
Oct 11, 20243.67003.67003.67003.67003.6098-
Oct 10, 20243.67003.67003.67003.67003.6098-
Oct 9, 20243.64003.64003.64003.64003.5803-
Oct 8, 20243.63603.63603.63603.63603.5763-
Oct 7, 20243.63603.63603.63603.63603.5763-
Oct 4, 20243.63203.63203.63203.63203.5724-
Oct 3, 20243.65203.65203.65203.65203.5921-
Oct 2, 20243.67203.67203.67203.67203.6117-
Oct 1, 20243.69603.69603.69603.69603.6353-
Sep 30, 20243.69603.69603.69603.69603.6353-
Sep 27, 20243.67803.67803.67803.67803.6176-
Sep 26, 20243.64403.64403.64403.64403.5842-
Sep 25, 20243.64403.64403.64403.64403.5842-
Sep 24, 20243.65603.65603.65603.65603.5960-
Sep 23, 20243.65603.65603.65603.65603.5960-
Sep 20, 20243.70003.70003.70003.70003.6393-
Sep 19, 20243.61203.61203.61203.61203.5527-
Sep 18, 20243.61203.61203.61203.61203.5527-
Sep 17, 20243.61203.61203.61203.61203.5527-
Sep 16, 20243.61203.61203.61203.61203.5527-
Sep 13, 20243.61203.61203.61203.61203.5527-
Sep 12, 20243.61203.61203.61203.61203.5527-
Sep 11, 20243.61203.61203.61203.61203.5527-
Sep 10, 20243.61403.61403.61403.61403.5547-
Sep 9, 20243.61403.61403.61403.61403.5547-
Sep 6, 20243.67403.67403.61403.61403.55471,000
Sep 5, 20243.65803.65803.65803.65803.5980-
Sep 4, 20243.65803.65803.65803.65803.5980-
Sep 3, 20243.65803.65803.65803.65803.5980-
Sep 2, 20243.65803.65803.65803.65803.5980-
Aug 30, 20243.63003.63003.63003.63003.5704-
Aug 29, 20243.63003.63003.63003.63003.5704-
Aug 28, 20243.63003.63003.63003.63003.5704-
Aug 27, 20243.63003.63003.63003.63003.5704-
Aug 26, 20243.62803.62803.62803.62803.5685-
Aug 23, 20243.58803.58803.58803.58803.5291-
Aug 22, 20243.53403.53403.53403.53403.4760-
Aug 21, 20243.47803.47803.47803.47803.4209-
Aug 20, 20243.47803.47803.47803.47803.4209-
Aug 19, 20243.47803.47803.47803.47803.4209-
Aug 16, 20243.47803.47803.47803.47803.4209-
Aug 15, 20243.40603.40603.40603.40603.3501-
Aug 14, 20243.40203.40203.40203.40203.3462-
Aug 13, 20243.37203.37203.37203.37203.3167-
Aug 12, 20243.37203.37203.37203.37203.3167-
Aug 9, 20243.37203.37203.37203.37203.3167-
Aug 8, 20243.37203.37203.37203.37203.3167-
Aug 7, 20243.36003.36003.36003.36003.3049-
Aug 6, 20243.42403.42403.36003.36003.30494,500
Aug 5, 20243.45803.45803.45803.45803.4013-
Aug 2, 20243.60003.60003.60003.60003.5409-
Aug 1, 20243.68203.68203.68203.68203.6216-
Jul 31, 20243.68203.68203.68203.68203.6216-
Jul 30, 20243.68203.68203.68203.68203.6216-
Jul 29, 20243.68203.68203.68203.68203.6216-
Jul 26, 20243.60003.60003.60003.60003.5409-
Jul 25, 20243.60003.60003.60003.60003.5409-
Jul 24, 20243.64803.64803.64803.64803.5881-
Jul 23, 20243.67603.67603.67603.67603.6157-
Jul 22, 20243.67603.67603.67603.67603.6157-
Jul 19, 20243.67603.67603.67603.67603.6157-
Jul 18, 20243.63403.63403.63403.63403.5744-
Jul 17, 20243.63403.63403.63403.63403.5744-
Jul 16, 20243.61403.61403.61403.61403.5547-
Jul 15, 20243.61003.61003.61003.61003.5508-
Jul 12, 20243.54603.54603.54603.54603.4878-
Jul 11, 20243.54403.54403.54403.54403.4858-
Jul 10, 20243.54403.54403.54403.54403.4858-
Jul 9, 20243.55603.55603.55603.55603.4976-
Jul 8, 20243.55603.55603.55603.55603.4976-
Jul 5, 20243.55603.55603.55603.55603.4976-
Jul 4, 20243.55803.55803.55803.55803.4996-
Jul 3, 20243.58203.58203.58203.58203.5232-
Jul 2, 20243.58203.58203.58203.58203.5232-
Jul 1, 20243.58203.58203.58203.58203.5232-
Jun 28, 20243.62203.62203.62203.62203.5626-
Jun 27, 20243.62603.62603.62603.62603.5665-
Jun 26, 20243.65603.65603.65603.65603.5960-
Jun 25, 20243.65603.65603.65603.65603.5960-
Jun 24, 20243.54003.54003.54003.54003.4819-
Jun 21, 20243.54003.54003.54003.54003.4819-
Jun 20, 20243.53203.53203.53203.53203.4740-
Jun 19, 20243.50203.50203.50203.50203.4445-
Jun 18, 20243.50003.50003.50003.50003.4426-
Jun 17, 20243.50003.50003.50003.50003.4426-
Jun 14, 20243.54003.54003.54003.54003.4819-
Jun 13, 20243.56803.56803.56803.56803.5094-
Jun 12, 20243.56803.56803.56803.56803.5094-
Jun 11, 20243.68203.68203.68203.68203.6216-
Jun 10, 20243.69203.69203.69203.69203.6314-
Jun 7, 20243.69203.69203.69203.69203.6314-
Jun 6, 2024 0.0971 Dividend
Jun 6, 20243.69203.69203.69203.69203.6314-
Jun 5, 20243.75203.75203.75203.75203.6088-
Jun 4, 20243.75203.75203.75203.75203.6088-
Jun 3, 20243.49403.49403.49403.49403.3606-
May 31, 20243.49403.49403.49403.49403.3606-
May 30, 20243.27803.27803.27803.27803.1529-
May 29, 20243.26603.26603.26603.26603.1413-
May 28, 20243.26603.26603.26603.26603.1413-
May 27, 20243.26603.26603.26603.26603.1413-
May 24, 20243.26603.26603.26603.26603.1413-
May 23, 20243.40803.40803.26603.26603.14134,500
May 22, 20243.51003.51003.51003.51003.3760-
May 21, 20243.46203.46203.46203.46203.3299-
May 20, 20243.46203.46203.46203.46203.3299-
May 17, 20243.46203.46203.46203.46203.3299-
May 16, 20243.49603.49603.49603.49603.3626-
May 15, 20243.49603.49603.49603.49603.3626-
May 14, 20243.49603.49603.49603.49603.3626-
May 13, 20243.49603.49603.49603.49603.3626-
May 10, 20243.47603.47603.47603.47603.3433-
May 9, 20243.47603.47603.47603.47603.3433-
May 8, 20243.47603.47603.47603.47603.3433-
May 7, 20243.47603.47603.47603.47603.3433-
May 6, 20243.46003.46003.46003.46003.3279-
May 3, 20243.42803.42803.42803.42803.2972-
May 2, 20243.42003.42003.42003.42003.2895-
Apr 30, 20243.40003.40003.40003.40003.2702-
Apr 29, 20243.34003.34003.34003.34003.2125-
Apr 26, 20243.34003.34003.34003.34003.2125-
Apr 25, 20243.34003.34003.34003.34003.2125-
Apr 24, 20243.34003.34003.34003.34003.2125-
Apr 23, 20243.26003.26003.26003.26003.1356-
Apr 22, 20243.25203.25203.25203.25203.1279-
Apr 19, 20243.25203.25203.25203.25203.1279-
Apr 18, 20243.25203.25203.25203.25203.1279-
Apr 17, 20243.25203.25203.25203.25203.1279-
Apr 16, 20243.25203.25203.25203.25203.1279-
Apr 15, 20243.25203.25203.25203.25203.1279-
Apr 12, 20243.24803.24803.24803.24803.1240-
Apr 11, 20243.21403.21403.21403.21403.0913-
Apr 10, 20243.21403.21403.21403.21403.0913-
Apr 9, 20243.15003.15003.15003.15003.0298-