Pulsar Group plc (AIM:PULS)
London · Delayed Price · Currency is GBP · Price in GBX 35.50
-0.50 (-1.39%)
Oct 31, 2025, 8:00 AM GMT+1
Pulsar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 4,967 |
| Oct 30, 2025 | 35.50 | 35.55 | 35.00 | 35.50 | 35.50 | -1.39% | 4,967 |
| Oct 29, 2025 | 36.00 | 36.00 | 35.55 | 36.00 | 36.00 | 1.41% | 3,888 |
| Oct 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 13,601 |
| Oct 27, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -1.39% | 2,596 |
| Oct 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 91,167 |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 2,324 |
| Oct 22, 2025 | 36.00 | 36.00 | 35.00 | 36.00 | 36.00 | - | 166 |
| Oct 21, 2025 | 36.00 | 36.90 | 35.50 | 36.00 | 36.00 | - | 10,047 |
| Oct 20, 2025 | 36.00 | 36.90 | 36.00 | 36.00 | 36.00 | - | 83 |
| Oct 17, 2025 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | 1.41% | 5,397 |
| Oct 16, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 1,400,000 |
| Oct 15, 2025 | 35.50 | 35.50 | 35.30 | 35.50 | 35.50 | - | 55,936 |
| Oct 14, 2025 | 36.00 | 36.00 | 35.50 | 35.50 | 35.50 | -1.39% | 1,400,000 |
| Oct 13, 2025 | 36.50 | 36.50 | 36.00 | 36.00 | 36.00 | -1.37% | 145,000 |
| Oct 10, 2025 | 38.00 | 38.00 | 36.33 | 36.50 | 36.50 | -5.19% | 10,000 |
| Oct 9, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 2,350,000 |
| Oct 8, 2025 | 38.50 | 38.50 | 37.28 | 38.50 | 38.50 | - | 100,000 |
| Oct 7, 2025 | 38.50 | 38.50 | 37.25 | 38.50 | 38.50 | - | 2,787,388 |
| Oct 6, 2025 | 38.50 | 39.84 | 37.25 | 38.50 | 38.50 | - | 842 |
| Oct 3, 2025 | 38.50 | 38.50 | 37.00 | 38.50 | 38.50 | - | 5,254 |
| Oct 2, 2025 | 38.50 | 38.50 | 37.25 | 38.50 | 38.50 | - | 2,760 |
| Oct 1, 2025 | 38.50 | 38.50 | 38.45 | 38.50 | 38.50 | - | 2,340 |
| Sep 30, 2025 | 38.50 | 38.50 | 37.25 | 38.50 | 38.50 | - | 137 |
| Sep 29, 2025 | 37.58 | 38.50 | 37.17 | 38.50 | 38.50 | 1.32% | 108,284 |
| Sep 26, 2025 | 37.50 | 38.00 | 36.30 | 38.00 | 38.00 | 1.33% | 17,566 |
| Sep 25, 2025 | 36.50 | 37.85 | 36.50 | 37.50 | 37.50 | 2.74% | 5,551,198 |
| Sep 24, 2025 | 36.00 | 36.50 | 35.15 | 36.50 | 36.50 | 1.39% | 58,569 |
| Sep 23, 2025 | 38.00 | 38.00 | 35.09 | 36.00 | 36.00 | -5.26% | 160,625 |
| Sep 22, 2025 | 38.50 | 38.60 | 37.09 | 38.00 | 38.00 | -1.30% | 180,000 |
| Sep 19, 2025 | 38.50 | 39.75 | 38.50 | 38.50 | 38.50 | - | 120 |
| Sep 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 304,472 |
| Sep 17, 2025 | 38.50 | 38.50 | 37.62 | 38.50 | 38.50 | - | 21,748 |
| Sep 16, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 560,000 |
| Sep 15, 2025 | 38.50 | 38.94 | 38.50 | 38.50 | 38.50 | - | 70,000 |
| Sep 12, 2025 | 38.50 | 38.69 | 38.50 | 38.50 | 38.50 | - | 40,000 |
| Sep 11, 2025 | 37.50 | 38.90 | 37.50 | 38.50 | 38.50 | 2.67% | 99,388 |
| Sep 10, 2025 | 38.00 | 38.90 | 37.00 | 37.50 | 37.50 | -1.32% | 233,487 |
| Sep 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 145,000 |
| Sep 8, 2025 | 39.50 | 39.50 | 37.09 | 38.00 | 38.00 | -3.80% | 24,595 |
| Sep 5, 2025 | 39.50 | 39.50 | 38.00 | 39.50 | 39.50 | - | 2,009,280 |
| Sep 4, 2025 | 39.50 | 39.50 | 39.00 | 39.50 | 39.50 | - | 1,259,380 |
| Sep 3, 2025 | 39.50 | 39.50 | 39.00 | 39.50 | 39.50 | - | 100 |
| Sep 2, 2025 | 39.50 | 39.50 | 39.14 | 39.50 | 39.50 | - | 7,716 |
| Sep 1, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | - | 29,314 |
| Aug 29, 2025 | 39.80 | 39.80 | 39.05 | 39.50 | 39.50 | - | 13,036 |
| Aug 28, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 5,016 |
| Aug 27, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Aug 26, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 7,716 |
| Aug 22, 2025 | 39.11 | 39.50 | 39.11 | 39.50 | 39.50 | - | 60,868 |