Pulsar Group plc (AIM:PULS)
London · Delayed Price · Currency is GBP · Price in GBX 39.50
0.00 (0.00%)
Aug 22, 2025, 6:21 PM GMT+1
Pulsar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 39.11 | 39.50 | 39.11 | 39.50 | 39.50 | - | 60,868 |
| Aug 21, 2025 | 39.11 | 39.50 | 39.11 | 39.50 | 39.50 | - | 4,660 |
| Aug 20, 2025 | 39.00 | 39.50 | 39.00 | 39.50 | 39.50 | - | 58 |
| Aug 19, 2025 | 39.50 | 39.70 | 39.50 | 39.50 | 39.50 | - | 150,000 |
| Aug 18, 2025 | 39.55 | 40.00 | 39.00 | 39.50 | 39.50 | -1.25% | 11,364 |
| Aug 15, 2025 | 40.00 | 40.00 | 39.50 | 40.00 | 40.00 | -1.23% | 23,868 |
| Aug 14, 2025 | 40.40 | 40.50 | 40.40 | 40.50 | 40.50 | - | 1,360 |
| Aug 13, 2025 | 40.00 | 40.50 | 40.00 | 40.50 | 40.50 | - | 53,119 |
| Aug 12, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 11, 2025 | 41.00 | 41.00 | 40.00 | 40.50 | 40.50 | -3.57% | 11,500 |
| Aug 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 6, 2025 | 42.50 | 42.50 | 42.00 | 42.00 | 42.00 | - | 42 |
| Aug 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 4, 2025 | 43.00 | 43.00 | 41.50 | 42.00 | 42.00 | - | 245 |
| Aug 1, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 2,064 |
| Jul 31, 2025 | 41.50 | 43.00 | 41.50 | 42.00 | 42.00 | - | 7,460 |
| Jul 30, 2025 | 41.50 | 42.00 | 41.50 | 42.00 | 42.00 | - | 948 |
| Jul 29, 2025 | 43.00 | 43.00 | 41.85 | 42.00 | 42.00 | -3.45% | 15,128 |
| Jul 28, 2025 | 43.55 | 43.55 | 43.11 | 43.50 | 43.50 | - | 30,000 |
| Jul 25, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | - | 400 |
| Jul 24, 2025 | 43.65 | 43.65 | 43.15 | 43.50 | 43.50 | - | 35,243 |
| Jul 23, 2025 | 43.11 | 43.50 | 43.11 | 43.50 | 43.50 | - | 30,654 |
| Jul 22, 2025 | 44.00 | 44.00 | 43.50 | 43.50 | 43.50 | - | 25,029 |
| Jul 21, 2025 | 44.00 | 44.00 | 43.11 | 43.50 | 43.50 | 1.16% | 30,095 |
| Jul 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Jul 17, 2025 | 42.30 | 43.70 | 42.30 | 43.00 | 43.00 | - | 7,298 |
| Jul 16, 2025 | 41.70 | 44.00 | 40.04 | 43.00 | 43.00 | 6.17% | 291,855 |
| Jul 15, 2025 | 40.00 | 41.40 | 40.00 | 40.50 | 40.50 | - | 122,100 |
| Jul 14, 2025 | 39.50 | 41.40 | 39.50 | 40.50 | 40.50 | 1.25% | 144,000 |
| Jul 11, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 9, 2025 | 38.25 | 40.00 | 38.25 | 40.00 | 40.00 | - | 3,251 |
| Jul 8, 2025 | 39.66 | 40.00 | 39.66 | 40.00 | 40.00 | - | 2,520 |
| Jul 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 4, 2025 | 39.69 | 40.00 | 39.69 | 40.00 | 40.00 | - | 1,511 |
| Jul 3, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jul 2, 2025 | 39.72 | 41.90 | 38.25 | 40.00 | 40.00 | - | 2,306 |
| Jul 1, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 30, 2025 | 38.25 | 40.00 | 38.25 | 40.00 | 40.00 | - | 9,634 |
| Jun 27, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Jun 25, 2025 | 39.94 | 40.00 | 38.28 | 40.00 | 40.00 | - | 328,552 |
| Jun 24, 2025 | 39.94 | 40.00 | 38.25 | 40.00 | 40.00 | - | 2,762 |
| Jun 23, 2025 | 39.95 | 40.00 | 38.28 | 40.00 | 40.00 | - | 544 |
| Jun 20, 2025 | 40.00 | 40.00 | 38.28 | 40.00 | 40.00 | - | 51,597 |
| Jun 19, 2025 | 40.34 | 40.34 | 38.00 | 40.00 | 40.00 | -1.23% | 560,200 |
| Jun 18, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Jun 17, 2025 | 40.23 | 40.50 | 40.23 | 40.50 | 40.50 | - | 7,397 |
| Jun 16, 2025 | 39.15 | 40.50 | 39.00 | 40.50 | 40.50 | - | 1,725,000 |