Pulsar Group plc (AIM:PULS)
London · Delayed Price · Currency is GBP · Price in GBX 23.04
-0.96 (-4.00%)
Sep 4, 2026, 2:32 PM GMT
Pulsar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 24.00 | 23.04 | 23.02 | 24.00 | 24.00 | - | 5,464 |
| Sep 3, 2026 | 24.00 | 23.15 | 23.05 | 24.00 | 24.00 | - | 29,000 |
| Sep 2, 2026 | 24.00 | 23.98 | 23.00 | 24.00 | 24.00 | - | 3,280 |
| Sep 1, 2026 | 24.00 | 25.00 | 23.05 | 24.00 | 24.00 | - | 5,799 |
| Aug 28, 2026 | 24.00 | 24.00 | 23.00 | 24.00 | 24.00 | - | 14,073 |
| Aug 27, 2026 | 24.50 | 25.00 | 23.05 | 24.00 | 24.00 | -2.04% | 18,331 |
| Aug 26, 2026 | 24.50 | 25.00 | 24.05 | 24.50 | 24.50 | - | 149 |
| Aug 25, 2026 | 24.50 | 24.21 | 24.18 | 24.50 | 24.50 | -2.00% | 8,000 |
| Aug 24, 2026 | 24.50 | 25.00 | 24.22 | 25.00 | 25.00 | 2.04% | 4,464 |
| Aug 21, 2026 | 24.50 | 24.22 | 24.22 | 24.50 | 24.50 | - | 4,128 |
| Aug 20, 2026 | 24.50 | 25.00 | 24.25 | 24.50 | 24.50 | - | 13,452 |
| Aug 19, 2026 | 24.50 | 25.00 | 24.35 | 24.50 | 24.50 | - | 4,751 |
| Aug 18, 2026 | 27.00 | 26.00 | 24.10 | 24.50 | 24.50 | -12.50% | 329,032 |
| Aug 17, 2026 | 31.00 | 30.00 | 27.28 | 28.00 | 28.00 | -9.68% | 616,320 |
| Aug 14, 2026 | 31.00 | 30.50 | 30.29 | 31.00 | 31.00 | - | 64,000 |
| Aug 13, 2026 | 32.50 | 32.00 | 30.99 | 31.00 | 31.00 | -4.62% | 36,636 |
| Aug 12, 2026 | 34.00 | 35.00 | 32.00 | 32.50 | 32.50 | -4.41% | 34,536 |
| Aug 11, 2026 | 34.00 | 33.80 | 33.50 | 34.00 | 34.00 | - | 1,201 |
| Aug 10, 2026 | 35.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.86% | 5,003 |
| Aug 7, 2026 | 35.00 | 36.00 | 36.00 | 35.00 | 35.00 | - | 442 |
| Aug 6, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Aug 5, 2026 | 35.50 | 36.00 | 36.00 | 35.00 | 35.00 | -1.41% | 8 |
| Aug 4, 2026 | 35.50 | 37.00 | 33.25 | 35.50 | 35.50 | - | 82,895 |
| Aug 3, 2026 | 35.50 | 37.00 | 37.00 | 35.50 | 35.50 | - | 22 |
| Jul 31, 2026 | 35.50 | 37.00 | 34.00 | 35.50 | 35.50 | - | 7,023 |
| Jul 30, 2026 | 35.50 | 34.06 | 34.00 | 35.50 | 35.50 | - | 112,082 |
| Jul 29, 2026 | 35.50 | 37.00 | 34.13 | 35.50 | 35.50 | - | 5,060 |
| Jul 28, 2026 | 35.50 | 37.00 | 34.00 | 35.50 | 35.50 | - | 2,043 |
| Jul 27, 2026 | 35.50 | 37.00 | 34.50 | 35.50 | 35.50 | - | 219 |
| Jul 24, 2026 | 35.50 | 37.00 | 35.05 | 35.50 | 35.50 | - | 3,646 |
| Jul 23, 2026 | 35.50 | 35.20 | 35.20 | 35.50 | 35.50 | - | 2,000 |
| Jul 22, 2026 | 35.50 | 37.00 | 35.20 | 35.50 | 35.50 | - | 1,691 |
| Jul 21, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Jul 20, 2026 | 35.50 | 37.00 | 34.50 | 35.50 | 35.50 | 2.90% | 50,142 |
| Jul 17, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Jul 16, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Jul 15, 2026 | 35.50 | 36.00 | 34.00 | 34.50 | 34.50 | -2.82% | 21,763 |
| Jul 14, 2026 | 36.50 | 37.00 | 35.00 | 35.50 | 35.50 | -2.74% | 19,758 |
| Jul 13, 2026 | 37.50 | 38.00 | 36.75 | 36.50 | 36.50 | -2.67% | 13,315 |
| Jul 10, 2026 | 38.00 | 39.00 | 37.00 | 37.50 | 37.50 | -1.32% | 10,077 |
| Jul 9, 2026 | 38.50 | 38.00 | 38.00 | 38.00 | 38.00 | -1.30% | - |
| Jul 8, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Jul 7, 2026 | 38.50 | 38.67 | 37.30 | 38.50 | 38.50 | - | 24,500 |
| Jul 6, 2026 | 38.50 | 40.00 | 37.08 | 38.50 | 38.50 | - | 263 |
| Jul 3, 2026 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | - | 11,228 |
| Jul 2, 2026 | 38.50 | 38.50 | 37.62 | 38.50 | 38.50 | - | 1,548 |
| Jul 1, 2026 | 38.50 | 37.00 | 37.00 | 38.50 | 38.50 | - | 239 |
| Jun 30, 2026 | 38.50 | 37.00 | 37.00 | 38.50 | 38.50 | - | 31 |
| Jun 29, 2026 | 38.50 | 40.00 | 37.60 | 38.50 | 38.50 | - | 10,042 |
| Jun 26, 2026 | 38.50 | 40.00 | 38.80 | 38.50 | 38.50 | - | 460 |