XLON:PETS
Petmed Express Inc Stock Price (Quote)
£296.00
+4.20 (+1.44%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £260.00 | £298.60 | Friday, 3rd May 2024 PETS.L stock ended at £296.00. This is 1.44% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.89% from a day low at £290.20 to a day high of £298.60. |
| 90 days | £251.00 | £300.00 | |
| 52 weeks | £251.00 | £400.20 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | £290.20 | £298.60 | £290.20 | £296.00 | 937 004 |
| May 02, 2024 | £295.60 | £295.60 | £285.60 | £291.80 | 633 871 |
| May 01, 2024 | £296.00 | £296.00 | £283.40 | £289.40 | 563 789 |
| Apr 30, 2024 | £284.60 | £295.00 | £284.60 | £292.20 | 842 294 |
| Apr 29, 2024 | £280.00 | £294.00 | £262.00 | £294.00 | 981 129 |
| Apr 26, 2024 | £280.60 | £288.60 | £280.60 | £286.60 | 399 400 |
| Apr 25, 2024 | £280.00 | £288.80 | £280.00 | £283.00 | 588 367 |
| Apr 24, 2024 | £290.00 | £290.00 | £277.40 | £283.40 | 467 501 |
| Apr 23, 2024 | £279.20 | £289.20 | £277.80 | £287.80 | 346 810 |
| Apr 22, 2024 | £283.00 | £285.80 | £273.20 | £282.60 | 235 603 |
| Apr 19, 2024 | £272.80 | £277.23 | £272.80 | £276.20 | 751 845 |
| Apr 18, 2024 | £272.00 | £281.20 | £268.40 | £279.00 | 250 293 |
| Apr 17, 2024 | £277.20 | £278.31 | £274.00 | £276.40 | 553 532 |
| Apr 16, 2024 | £278.00 | £280.00 | £275.00 | £276.00 | 762 055 |
| Apr 15, 2024 | £280.20 | £282.80 | £270.20 | £282.00 | 677 760 |
| Apr 12, 2024 | £279.00 | £281.40 | £277.55 | £279.60 | 794 387 |
| Apr 11, 2024 | £275.20 | £284.60 | £273.40 | £277.60 | 456 313 |
| Apr 10, 2024 | £274.80 | £281.60 | £274.60 | £276.40 | 986 233 |
| Apr 09, 2024 | £273.00 | £276.60 | £270.43 | £276.20 | 533 837 |
| Apr 08, 2024 | £269.40 | £273.60 | £263.20 | £273.20 | 342 294 |
| Apr 05, 2024 | £269.00 | £270.40 | £265.80 | £270.00 | 476 900 |
| Apr 04, 2024 | £275.00 | £275.00 | £264.80 | £269.20 | 1 614 354 |
| Apr 03, 2024 | £261.60 | £266.60 | £260.00 | £265.60 | 683 545 |
| Apr 02, 2024 | £270.00 | £270.00 | £270.00 | £270.00 | 0 |
| Mar 28, 2024 | £270.00 | £270.00 | £270.00 | £270.00 | 0 |
