Pulsar Group plc (AIM:PULS)
London · Delayed Price · Currency is GBP · Price in GBX 43.02
-0.98 (-2.23%)
Mar 25, 2026, 2:40 PM GMT
Pulsar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 44.00 | 44.00 | 43.02 | 44.00 | 44.00 | - | 15,873 |
| Mar 23, 2026 | 43.50 | 45.00 | 43.00 | 44.00 | 44.00 | - | 86 |
| Mar 20, 2026 | 43.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 23 |
| Mar 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 16, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 10,526 |
| Mar 13, 2026 | 45.50 | 46.00 | 43.00 | 44.00 | 44.00 | -3.30% | 27,528 |
| Mar 12, 2026 | 46.50 | 45.03 | 45.00 | 45.50 | 45.50 | -2.15% | 22,860 |
| Mar 11, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 4,834 |
| Mar 10, 2026 | 47.00 | 48.00 | 45.30 | 46.50 | 46.50 | -1.06% | 21,645 |
| Mar 9, 2026 | 47.00 | 47.60 | 45.00 | 47.00 | 47.00 | - | 24,360 |
| Mar 6, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 5,344 |
| Mar 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| Mar 4, 2026 | 47.00 | 46.40 | 46.40 | 47.00 | 47.00 | - | 16,072 |
| Mar 3, 2026 | 46.50 | 48.00 | 46.20 | 47.00 | 47.00 | 1.08% | 67,406 |
| Mar 2, 2026 | 46.50 | 46.55 | 45.88 | 46.50 | 46.50 | - | 11,295 |
| Feb 27, 2026 | 46.50 | 46.50 | 45.00 | 46.50 | 46.50 | - | 17,369 |
| Feb 26, 2026 | 46.50 | 47.97 | 47.85 | 46.50 | 46.50 | - | 356 |
| Feb 25, 2026 | 46.50 | 47.85 | 45.00 | 46.50 | 46.50 | - | 5,228 |
| Feb 24, 2026 | 46.50 | 47.97 | 47.85 | 46.50 | 46.50 | - | 8,000 |
| Feb 23, 2026 | 45.00 | 48.00 | 43.00 | 46.50 | 46.50 | 3.33% | 109,015 |
| Feb 20, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | 2.27% | 361,763 |
| Feb 19, 2026 | 44.00 | 44.90 | 44.90 | 44.00 | 44.00 | - | 1 |
| Feb 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 17, 2026 | 44.00 | 45.00 | 42.30 | 44.00 | 44.00 | - | 13,369 |
| Feb 16, 2026 | 44.00 | 44.38 | 43.00 | 44.00 | 44.00 | - | 1,840 |
| Feb 13, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 3,409 |
| Feb 12, 2026 | 44.00 | 43.25 | 43.00 | 44.00 | 44.00 | - | 14,262 |
| Feb 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 6, 2026 | 44.00 | 43.13 | 43.00 | 44.00 | 44.00 | - | 20,034 |
| Feb 5, 2026 | 44.00 | 45.00 | 44.20 | 44.00 | 44.00 | - | 65,101 |
| Feb 4, 2026 | 44.00 | 45.00 | 43.10 | 44.00 | 44.00 | - | 659 |
| Feb 3, 2026 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 1,110 |
| Feb 2, 2026 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 5,012 |
| Jan 30, 2026 | 47.00 | 48.00 | 43.10 | 44.00 | 44.00 | -6.38% | 63,619 |
| Jan 29, 2026 | 48.50 | 50.00 | 46.00 | 47.00 | 47.00 | -3.09% | 103,031 |
| Jan 28, 2026 | 48.50 | 50.00 | 47.00 | 48.50 | 48.50 | - | 40,225 |
| Jan 27, 2026 | 46.50 | 50.00 | 46.00 | 48.50 | 48.50 | 4.30% | 50,127 |
| Jan 26, 2026 | 42.50 | 47.00 | 41.00 | 46.50 | 46.50 | 9.41% | 103,868 |
| Jan 23, 2026 | 42.50 | 44.00 | 41.33 | 42.50 | 42.50 | - | 11,258 |
| Jan 22, 2026 | 40.50 | 44.00 | 41.00 | 42.50 | 42.50 | 4.94% | 48,627 |
| Jan 21, 2026 | 40.00 | 41.80 | 40.11 | 40.50 | 40.50 | 1.25% | 58,276 |
| Jan 20, 2026 | 39.50 | 40.50 | 38.03 | 40.00 | 40.00 | 1.27% | 6,008 |
| Jan 19, 2026 | 39.50 | 41.00 | 40.00 | 39.50 | 39.50 | - | 15,872 |
| Jan 16, 2026 | 38.00 | 40.00 | 38.76 | 39.50 | 39.50 | 3.95% | 20,500 |
| Jan 15, 2026 | 38.00 | 38.76 | 38.76 | 38.00 | 38.00 | - | 7,500 |
| Jan 14, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 2,296,395 |