Mercado fechará em 5 h 57 min

Pets at Home Group Plc (PETS.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
270,90+0,90 (+0,33%)
A partir de 01:43PM GMT. Mercado aberto.
Período:
28 de mar. de 2023 - 28 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 20240,00273,40268,00270,90270,90204.066
27 de mar. de 2024273,40275,40261,73270,00270,002.423.633
26 de mar. de 2024261,00272,60261,00272,60272,60635.028
25 de mar. de 2024263,80265,40261,20265,40265,401.012.391
22 de mar. de 2024264,00269,20264,00266,20266,20731.547
21 de mar. de 2024261,40267,80259,00265,40265,401.164.807
20 de mar. de 2024253,80259,00252,60258,00258,00498.832
19 de mar. de 2024255,40260,40254,00255,60255,601.108.394
18 de mar. de 2024253,40261,40251,00257,80257,80882.520
15 de mar. de 2024267,40272,80251,60254,40254,402.952.095
14 de mar. de 2024272,60274,00255,80257,20257,20963.330
13 de mar. de 2024266,80273,19265,60272,60272,601.434.854
12 de mar. de 2024267,60274,60252,20265,40265,402.837.681
11 de mar. de 2024278,80285,00275,20275,20275,20654.030
08 de mar. de 2024288,80288,80275,00279,40279,40453.550
07 de mar. de 2024283,20283,20273,00279,20279,20895.002
06 de mar. de 2024273,80287,20265,00273,60273,601.217.064
05 de mar. de 2024278,60288,40264,60267,20267,20510.572
04 de mar. de 2024277,20278,20269,60270,20270,20705.615
01 de mar. de 2024272,00279,60271,80277,20277,20850.996
29 de fev. de 2024276,60291,60270,80276,20276,201.735.921
28 de fev. de 2024293,20294,40273,40276,00276,002.235.268
27 de fev. de 2024283,20287,00282,40282,80282,801.901.315
26 de fev. de 2024292,00294,60283,20283,60283,601.704.949
23 de fev. de 2024290,00294,00285,00292,40292,401.166.326
22 de fev. de 2024294,00294,80288,20288,20288,204.903.913
21 de fev. de 2024294,00295,80290,40291,80291,802.058.806
20 de fev. de 2024300,00300,00287,60293,40293,40638.922
19 de fev. de 2024297,00297,00289,40292,40292,40879.770
16 de fev. de 2024287,40295,00283,80290,60290,601.444.548
15 de fev. de 2024285,80292,00285,80288,80288,80651.536
14 de fev. de 2024283,40289,20283,40287,80287,801.060.868
13 de fev. de 2024284,40299,80282,60284,60284,601.556.719
12 de fev. de 2024289,40289,40281,60284,80284,805.298.341
09 de fev. de 2024286,00286,00281,60282,20282,201.995.652
08 de fev. de 2024281,20285,80280,00282,40282,403.414.618
07 de fev. de 2024292,00295,00278,80282,00282,001.416.034
06 de fev. de 2024276,20283,80275,20280,40280,401.890.561
05 de fev. de 2024269,80283,00266,00276,00276,001.539.019
02 de fev. de 2024265,00270,80263,60269,40269,401.523.532
01 de fev. de 2024273,40276,40261,60263,40263,402.207.538
31 de jan. de 2024285,00307,20279,60280,20280,202.711.413
30 de jan. de 2024276,00294,00273,20293,40293,402.244.650
29 de jan. de 2024308,00308,00293,00293,00293,001.196.015
26 de jan. de 2024297,60307,80296,60299,00299,001.293.362
25 de jan. de 2024308,00308,00294,40297,60297,601.711.815
24 de jan. de 2024313,00313,00295,00297,40297,40630.848
23 de jan. de 2024313,00313,00298,20298,60298,60800.166
22 de jan. de 2024300,00312,00296,80302,40302,401.556.753
19 de jan. de 2024295,00305,80295,00296,80296,80897.987
18 de jan. de 2024292,60302,60292,60298,80298,80614.540
17 de jan. de 2024315,60315,60292,80295,80295,80793.547
16 de jan. de 2024296,20303,00294,82298,80298,80997.649
15 de jan. de 2024299,20313,20296,20297,00297,00706.181
12 de jan. de 2024320,00320,00307,08307,80307,80614.669
11 de jan. de 2024312,60314,40307,20308,60308,60607.440
10 de jan. de 2024311,20319,60307,20311,60311,60783.201
09 de jan. de 2024320,00320,00308,00308,60308,60685.020
08 de jan. de 2024300,00319,20300,00310,60310,60551.981
05 de jan. de 2024300,00311,20300,00305,00305,00551.679
04 de jan. de 2024320,00320,00303,80308,40308,40591.136
03 de jan. de 2024312,00316,40305,00305,00305,001.184.693
02 de jan. de 2024319,80320,80307,80309,40309,40929.597
29 de dez. de 2023325,00325,00313,40318,20318,20286.624
28 de dez. de 2023328,00328,00310,00321,80321,80503.954
27 de dez. de 2023320,00323,80306,20320,20320,20468.986
22 de dez. de 2023312,60319,00308,00319,00319,00308.332
21 de dez. de 2023317,00318,40307,32317,00317,00605.973
20 de dez. de 2023315,00317,00308,60315,40315,40990.042
19 de dez. de 2023310,00315,00305,60308,80308,801.859.886
18 de dez. de 2023300,60309,00290,60308,40308,40718.621
15 de dez. de 2023308,60314,60301,80304,60304,601.982.672
14 de dez. de 2023296,40313,60289,80308,60308,60927.280
13 de dez. de 2023303,60309,60297,20300,40300,40856.642
12 de dez. de 2023302,00314,20302,00306,60306,601.029.180
11 de dez. de 2023316,00318,80302,20309,60309,601.742.885
08 de dez. de 2023317,20317,20304,20310,40310,40828.874
07 de dez. de 2023310,00312,80302,20304,60304,60808.326
07 de dez. de 20234.5 Dividendo
06 de dez. de 2023314,00319,00313,00313,80309,30653.668
05 de dez. de 2023311,00315,20309,00313,00308,51711.738
04 de dez. de 2023312,00319,00307,20312,40307,92846.684
01 de dez. de 2023313,00324,80310,60314,40309,891.289.272
30 de nov. de 2023300,00320,20300,00320,20315,615.861.977
29 de nov. de 2023306,40310,20298,60308,80304,371.518.070
28 de nov. de 2023280,00297,20280,00293,80289,591.213.978
27 de nov. de 2023280,00290,60280,00287,20283,08836.565
24 de nov. de 2023282,80293,80282,80285,80281,70440.359
23 de nov. de 2023283,60299,60283,60287,80283,67425.004
22 de nov. de 2023294,20299,80290,80296,60292,352.256.175
21 de nov. de 2023298,60310,60292,40294,00289,781.815.351
20 de nov. de 2023311,80325,00303,80308,60304,17857.430
17 de nov. de 2023299,40320,00299,40313,60309,101.531.318
16 de nov. de 2023317,20317,20306,80306,80302,40848.603
15 de nov. de 2023325,00325,00301,80315,80311,27855.668
14 de nov. de 2023304,00315,00291,40314,40309,89891.333
13 de nov. de 2023305,00306,60297,40303,00298,651.038.573
10 de nov. de 2023298,20302,80290,40302,00297,67760.818
09 de nov. de 2023284,60304,40284,60303,40299,051.250.726
08 de nov. de 2023296,60299,20292,00295,00290,77887.760
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...