Pets at Home Group PLC (PETSP)

PETSP
🏛️ イギリス →
203.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-29 325.00 325.00 313.40 318.20 0.3M
2023-12-28 328.00 328.00 310.00 321.80 0.5M
2023-12-27 320.00 323.80 306.20 320.20 0.5M
2023-12-22 312.24 319.02 308.00 319.00 0.3M
2023-12-21 317.00 318.40 307.32 317.00 0.6M
2023-12-20 315.00 317.00 308.60 315.40 1.0M
2023-12-19 310.00 315.00 305.60 308.80 1.9M
2023-12-18 300.60 309.00 290.60 308.40 0.7M
2023-12-15 308.60 314.60 301.80 304.60 2.0M
2023-12-14 296.40 313.60 289.80 308.60 0.9M
2023-12-13 303.60 309.60 297.20 300.40 0.9M
2023-12-12 302.00 314.20 302.00 306.60 1.0M
2023-12-11 316.00 318.80 302.20 309.60 1.8M
2023-12-08 317.20 317.20 304.20 310.40 0.8M
2023-12-07 310.00 312.80 302.20 304.60 1.2M
2023-12-06 314.00 319.00 313.00 313.80 0.7M
2023-12-05 311.00 315.20 309.00 313.00 0.7M
2023-12-04 312.00 319.00 307.20 312.40 0.8M
2023-12-01 313.00 324.80 310.60 314.40 1.1M
2023-11-30 300.00 320.20 300.00 320.20 5.2M
2023-11-29 306.40 310.20 298.60 308.80 1.3M
2023-11-28 280.00 297.20 280.00 293.80 1.2M
2023-11-27 280.00 290.60 280.00 287.20 0.8M
2023-11-24 282.80 293.80 282.80 285.80 0.4M
2023-11-23 283.60 299.60 283.60 287.80 0.3M
2023-11-22 294.20 299.80 290.80 296.60 2.1M
2023-11-21 298.60 310.60 292.40 294.00 1.5M
2023-11-20 308.37 325.00 303.80 308.60 0.6M
2023-11-17 299.40 320.00 299.40 313.60 1.4M
2023-11-16 316.00 317.20 306.80 306.80 0.7M
2023-11-15 325.00 325.00 301.80 315.80 0.7M
2023-11-14 304.00 315.00 291.40 314.40 1.1M
2023-11-13 305.00 306.60 297.40 303.00 0.9M
2023-11-10 300.20 302.80 290.40 302.00 0.7M
2023-11-09 284.60 304.40 284.60 303.40 0.7M
2023-11-08 296.60 299.20 292.00 295.00 0.9M
2023-11-07 290.00 296.20 288.60 294.60 0.7M
2023-11-06 303.00 303.00 289.60 292.60 0.8M
2023-11-03 295.00 306.40 295.00 300.40 1.0M
2023-11-02 285.80 296.80 281.20 296.80 4.3M
2023-11-01 269.80 284.80 269.80 283.20 1.0M
2023-10-31 280.20 285.80 276.80 280.80 0.5M
2023-10-30 276.20 294.20 274.40 282.80 0.4M
2023-10-27 274.60 280.40 272.20 279.40 0.9M
2023-10-26 278.60 286.40 275.60 275.60 2.3M
2023-10-25 290.40 291.80 279.40 282.60 1.3M
2023-10-24 302.40 312.00 291.00 291.00 2.0M
2023-10-23 308.00 310.00 299.80 305.00 0.6M
2023-10-20 303.87 313.60 303.00 306.40 0.4M
2023-10-19 324.00 331.40 311.20 311.20 0.8M
2023-10-18 311.00 319.60 309.80 316.00 0.3M
2023-10-17 312.00 332.40 312.00 318.80 0.5M
2023-10-16 311.20 322.40 309.20 315.60 0.5M
2023-10-13 312.00 322.40 309.20 312.80 0.4M
2023-10-12 323.00 331.20 313.80 320.80 0.5M
2023-10-11 325.60 332.74 315.60 321.20 0.3M
2023-10-10 334.00 334.00 321.00 326.00 0.4M
2023-10-09 316.00 338.20 315.60 322.40 0.3M
2023-10-06 323.00 328.00 317.40 327.60 0.7M
2023-10-05 315.80 324.00 315.80 318.60 0.6M
2023-10-04 326.00 329.20 318.80 319.60 0.4M
2023-10-03 327.00 336.00 326.20 328.80 0.6M
2023-10-02 346.80 347.40 326.20 332.40 0.5M
2023-09-29 328.00 337.00 328.00 334.80 0.7M
2023-09-28 331.00 333.00 327.80 328.60 1.0M
2023-09-27 339.20 347.60 331.00 331.00 1.4M
2023-09-26 331.00 343.00 331.00 340.40 1.9M
2023-09-25 339.80 353.60 336.40 342.60 0.7M
2023-09-22 354.20 354.20 342.00 351.20 1.0M
2023-09-21 336.80 349.00 336.80 348.80 0.6M
2023-09-20 337.00 346.20 335.00 344.40 0.5M
2023-09-19 350.00 353.20 335.87 336.20 1.8M
2023-09-18 339.60 350.00 339.20 339.20 0.6M
2023-09-15 353.60 362.00 348.20 348.20 3.8M
2023-09-14 364.20 364.20 340.40 357.20 0.7M
2023-09-13 353.80 359.65 346.60 349.40 0.7M
2023-09-12 363.20 363.20 347.40 350.40 0.7M
2023-09-11 335.00 358.00 335.00 347.60 0.7M
2023-09-08 356.40 356.40 336.85 346.20 1.0M
2023-09-07 362.00 362.00 329.40 343.20 4.7M
2023-09-06 383.40 383.40 375.40 378.60 0.7M
2023-09-05 366.80 383.20 366.80 379.40 0.4M
2023-09-04 382.00 382.40 368.80 380.00 0.4M
2023-09-01 368.40 382.20 368.40 378.20 0.5M
2023-08-31 372.40 381.40 372.40 377.60 0.8M
2023-08-30 375.00 379.60 366.12 375.60 0.7M
2023-08-29 366.60 375.80 352.60 375.00 0.7M
2023-08-25 347.00 368.80 347.00 363.80 0.9M
2023-08-24 361.60 366.55 351.60 366.40 0.5M
2023-08-23 354.00 362.00 353.80 361.60 0.4M
2023-08-22 368.00 368.00 343.80 357.20 0.3M
2023-08-21 363.00 363.00 351.60 356.20 0.5M
2023-08-18 377.40 377.40 350.20 354.80 0.4M
2023-08-17 379.40 379.40 359.40 360.40 0.7M
2023-08-16 359.10 372.20 357.00 365.80 0.6M
2023-08-15 356.80 377.40 356.80 366.80 0.6M
2023-08-14 360.00 378.40 360.00 365.60 0.4M
2023-08-11 360.00 383.60 360.00 365.20 0.3M
2023-08-10 381.20 381.20 364.00 370.40 0.6M
2023-08-09 364.00 380.60 364.00 367.00 0.6M
2023-08-08 365.04 380.60 364.60 370.00 0.6M
2023-08-07 379.72 384.80 362.60 366.00 0.8M
2023-08-04 384.80 384.80 365.80 369.40 0.8M
2023-08-03 372.00 377.20 366.00 371.20 1.2M
2023-08-02 386.60 387.80 372.80 372.80 0.8M
2023-08-01 389.00 393.80 386.80 387.20 0.6M
2023-07-31 378.92 397.80 378.92 392.40 0.5M
2023-07-28 380.00 395.40 380.00 390.00 1.5M
2023-07-27 391.60 398.20 374.60 394.40 0.7M
2023-07-26 395.00 395.00 378.00 391.40 0.5M
2023-07-25 395.00 395.00 385.00 391.60 0.5M
2023-07-24 386.80 399.40 384.20 386.00 0.6M
2023-07-21 385.00 397.20 385.00 388.00 0.6M
2023-07-20 397.80 400.20 379.20 395.20 0.4M
2023-07-19 386.60 398.60 386.60 397.60 0.8M
2023-07-18 374.80 384.40 374.80 384.40 0.4M
2023-07-17 385.00 385.00 371.00 376.20 0.6M
2023-07-14 384.75 387.60 375.20 378.80 0.4M
2023-07-13 360.20 380.40 360.20 376.60 0.4M
2023-07-12 354.80 378.80 353.40 374.60 0.5M
2023-07-11 360.00 370.80 360.00 366.40 2.3M
2023-07-10 373.20 374.20 353.40 364.80 0.7M
2023-07-07 363.28 373.80 354.20 361.00 0.8M
2023-07-06 371.40 371.40 357.38 358.00 0.9M
2023-07-05 383.40 383.40 372.80 373.40 2.0M
2023-07-04 372.00 378.20 369.60 376.00 0.5M
2023-07-03 372.60 379.60 366.80 374.00 0.5M
2023-06-30 371.00 381.80 370.60 376.60 1.2M
2023-06-29 375.60 376.40 366.80 375.00 1.1M
2023-06-28 362.00 377.20 362.00 375.20 0.5M
2023-06-27 374.60 374.60 366.40 370.60 0.7M
2023-06-26 359.20 371.88 359.20 371.80 0.5M
2023-06-23 372.40 375.82 363.80 364.80 0.6M
2023-06-22 378.60 378.60 365.41 374.00 0.8M
2023-06-21 385.40 387.20 377.80 377.80 0.7M
2023-06-20 380.00 383.80 375.40 383.80 1.2M
2023-06-19 377.40 381.80 368.20 380.00 1.3M
2023-06-16 389.60 389.60 363.60 380.20 1.3M
2023-06-15 379.00 381.40 371.80 377.00 1.4M
2023-06-14 392.60 396.00 380.40 387.20 1.0M
2023-06-13 389.60 396.20 389.60 392.20 1.4M
2023-06-12 396.00 399.80 389.60 392.00 0.8M
2023-06-09 392.00 395.00 380.40 394.20 0.4M
2023-06-08 393.40 394.40 383.40 388.40 1.9M
2023-06-07 390.80 394.40 383.86 392.20 1.0M
2023-06-06 390.00 391.80 383.91 389.60 1.3M
2023-06-05 389.80 389.80 383.20 386.80 1.0M
2023-06-02 386.00 389.60 381.20 385.00 0.5M
2023-06-01 374.20 386.20 372.00 383.20 1.7M
2023-05-31 381.20 382.60 369.80 375.00 2.6M
2023-05-30 358.60 377.60 355.45 376.40 3.1M
2023-05-26 366.60 373.60 342.80 357.80 1.6M
2023-05-25 369.00 375.60 346.20 357.60 0.8M
2023-05-24 378.00 390.00 366.80 367.20 1.8M
2023-05-23 395.00 395.00 368.60 372.40 1.0M
2023-05-22 395.00 395.00 379.40 379.40 1.0M
2023-05-19 395.00 395.00 382.40 384.00 0.4M
2023-05-18 395.00 395.00 380.40 388.00 0.5M
2023-05-17 395.00 395.00 377.00 382.00 0.5M
2023-05-16 389.60 393.20 387.60 388.80 0.5M
2023-05-15 389.60 393.20 387.00 391.00 0.4M
2023-05-12 396.00 396.00 388.40 389.40 0.4M
2023-05-11 399.40 399.40 389.20 395.00 1.6M
2023-05-10 390.80 390.80 384.00 389.40 0.9M
2023-05-09 391.20 392.20 384.60 387.60 2.1M
2023-05-05 389.80 393.20 384.40 386.40 0.5M
2023-05-04 395.00 395.00 383.60 386.80 1.0M
2023-05-03 400.00 400.00 387.60 389.00 0.7M
2023-05-02 381.40 392.60 380.70 390.60 2.8M
2023-04-28 381.60 387.00 381.20 385.60 0.8M
2023-04-27 386.00 387.00 378.80 382.60 0.4M
2023-04-26 386.80 389.80 376.00 384.60 0.9M
2023-04-25 383.80 384.40 375.00 379.00 0.7M
2023-04-24 383.00 387.20 379.20 383.80 0.8M
2023-04-21 376.00 381.80 374.20 381.80 1.1M
2023-04-20 378.80 378.80 375.00 377.60 0.4M
2023-04-19 378.80 382.20 372.60 378.00 0.3M
2023-04-18 380.00 380.00 375.00 377.00 0.7M
2023-04-17 379.40 380.60 373.00 375.00 1.0M
2023-04-14 386.80 386.80 373.80 377.60 0.4M
2023-04-13 374.80 378.40 366.00 372.00 1.2M
2023-04-12 378.60 380.60 371.52 376.00 0.3M
2023-04-11 352.60 377.80 352.60 376.80 0.3M
2023-04-06 387.20 387.20 364.58 366.80 0.4M
2023-04-05 373.00 376.40 368.15 370.60 0.3M
2023-04-04 374.00 376.60 368.60 371.00 0.3M
2023-04-03 380.00 380.00 365.80 372.20 0.7M
2023-03-31 377.20 377.20 362.40 369.00 0.9M
2023-03-30 370.00 370.80 358.80 361.00 0.7M
2023-03-29 370.00 370.00 356.00 362.40 1.0M
2023-03-28 370.00 370.00 359.20 361.60 0.4M
2023-03-27 363.60 366.00 358.40 364.00 0.5M
2023-03-24 361.80 361.80 351.20 360.20 0.9M
2023-03-23 369.60 369.60 349.40 356.80 0.3M
2023-03-22 355.40 356.20 352.60 355.60 0.8M
2023-03-21 355.40 361.00 354.60 354.60 0.5M
2023-03-20 336.00 357.40 336.00 354.20 0.5M
2023-03-17 370.60 370.60 347.40 350.60 1.4M
2023-03-16 364.80 364.80 349.40 353.20 1.0M
2023-03-15 369.40 369.40 352.20 356.40 1.2M
2023-03-14 367.40 370.80 357.20 364.40 1.7M
2023-03-13 365.60 372.40 359.20 363.00 2.4M
2023-03-10 371.80 375.60 365.60 371.20 1.3M
2023-03-09 374.80 381.00 367.00 379.00 1.8M
2023-03-08 392.00 392.00 378.60 379.80 0.8M
2023-03-07 385.00 391.24 384.60 385.00 0.8M
2023-03-06 386.00 389.60 380.20 386.20 0.6M
2023-03-03 389.40 391.80 384.80 386.00 3.2M
2023-03-02 378.20 393.40 378.20 392.80 0.9M
2023-03-01 385.60 392.20 382.80 388.60 2.4M
2023-02-28 380.00 390.60 380.00 387.00 2.1M
2023-02-27 383.00 393.00 380.15 393.00 1.1M
2023-02-24 382.80 386.60 382.00 383.60 0.3M
2023-02-23 384.00 386.20 376.00 383.00 1.4M
2023-02-22 374.60 383.00 374.60 379.00 1.3M
2023-02-21 376.60 382.20 376.00 380.20 0.6M
2023-02-20 375.58 379.95 360.20 378.80 0.4M
2023-02-17 385.00 385.00 371.40 380.20 0.4M
2023-02-16 382.80 382.80 371.60 376.20 0.5M
2023-02-15 375.00 380.60 368.60 379.00 0.8M
2023-02-14 367.80 373.00 367.80 370.00 0.4M
2023-02-13 366.40 372.20 366.20 371.20 0.5M
2023-02-10 379.40 379.40 365.50 370.00 0.7M
2023-02-09 377.00 379.80 371.70 375.00 0.6M
2023-02-08 371.60 379.80 370.40 375.00 0.5M
2023-02-07 377.40 378.00 365.20 373.00 3.4M
2023-02-06 388.00 388.00 366.60 374.20 1.1M
2023-02-03 370.40 377.40 364.60 376.00 1.2M
2023-02-02 354.60 373.00 351.80 372.60 2.8M
2023-02-01 352.40 360.60 350.00 359.40 2.7M
2023-01-31 342.00 375.80 340.33 352.40 5.4M
2023-01-30 333.80 334.60 323.20 331.40 0.6M
2023-01-27 340.00 342.60 333.51 333.80 1.1M
2023-01-26 340.00 341.60 337.60 338.40 0.6M
2023-01-25 332.60 339.40 332.60 338.20 1.2M
2023-01-24 328.10 337.37 325.80 336.60 0.4M
2023-01-23 336.40 336.40 328.14 333.00 1.0M
2023-01-20 320.00 331.00 320.00 329.60 0.3M
2023-01-19 325.80 334.00 324.20 325.00 2.2M
2023-01-18 320.00 340.60 320.00 334.60 2.3M
2023-01-17 350.00 350.00 330.00 334.60 2.9M
2023-01-16 328.60 339.20 327.20 337.20 0.9M
2023-01-13 320.00 328.40 318.00 327.20 2.4M
2023-01-12 304.60 327.60 304.60 325.80 3.9M
2023-01-11 314.00 323.00 311.80 322.00 2.1M
2023-01-10 315.87 315.87 306.20 313.20 4.3M
2023-01-09 315.00 315.00 309.00 311.00 3.4M
2023-01-06 305.40 309.20 302.00 309.20 1.6M
2023-01-05 283.60 307.60 283.60 305.00 2.1M
2023-01-04 305.00 305.00 293.00 298.20 1.5M
2023-01-03 285.00 295.60 285.00 294.80 2.2M