Pulsar Group plc (AIM:PULS)
London · Delayed Price · Currency is GBP · Price in GBX 40.00
+1.50 (3.90%)
Jun 12, 2026, 3:36 PM GMT
Pulsar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 38.50 | 40.00 | 40.00 | 38.50 | 38.50 | - | 110 |
| Jun 11, 2026 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | - | 121 |
| Jun 10, 2026 | 40.00 | 40.00 | 37.23 | 38.50 | 38.50 | - | 774 |
| Jun 9, 2026 | 38.50 | 40.00 | 40.00 | 38.50 | 38.50 | - | 93 |
| Jun 8, 2026 | 37.00 | 40.00 | 37.00 | 38.50 | 38.50 | - | 49 |
| Jun 5, 2026 | 38.50 | 37.23 | 37.06 | 38.50 | 38.50 | - | 10,810 |
| Jun 4, 2026 | 38.50 | 37.33 | 37.00 | 38.50 | 38.50 | - | 5,192 |
| Jun 3, 2026 | 38.50 | 40.00 | 40.00 | 38.50 | 38.50 | - | 71 |
| Jun 2, 2026 | 38.50 | 40.00 | 37.00 | 38.50 | 38.50 | - | 269 |
| Jun 1, 2026 | 37.10 | 40.00 | 37.10 | 38.50 | 38.50 | - | 60,120 |
| May 29, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| May 28, 2026 | 38.50 | 38.90 | 38.90 | 38.50 | 38.50 | - | 2,500 |
| May 27, 2026 | 38.50 | 37.00 | 37.00 | 38.50 | 38.50 | - | 7 |
| May 26, 2026 | 39.00 | 40.00 | 37.08 | 38.50 | 38.50 | -1.28% | 164,503 |
| May 22, 2026 | 38.05 | 38.05 | 38.05 | 39.00 | 39.00 | - | 2,000 |
| May 21, 2026 | 39.00 | 40.00 | 39.44 | 39.00 | 39.00 | - | 13,961 |
| May 20, 2026 | 40.00 | 39.84 | 38.00 | 39.00 | 39.00 | -2.50% | 43,553 |
| May 19, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 69,565 |
| May 18, 2026 | 39.50 | 39.00 | 39.00 | 40.00 | 40.00 | - | 100 |
| May 15, 2026 | 40.00 | 41.00 | 40.00 | 40.00 | 40.00 | - | 7,670,931 |
| May 14, 2026 | 40.00 | 40.40 | 39.00 | 40.00 | 40.00 | - | 20,282 |
| May 13, 2026 | 40.00 | 40.40 | 39.00 | 40.00 | 40.00 | - | 2,478 |
| May 12, 2026 | 40.00 | 39.10 | 39.10 | 40.00 | 40.00 | - | 625 |
| May 11, 2026 | 40.00 | 39.10 | 39.10 | 40.00 | 40.00 | - | 833 |
| May 8, 2026 | 40.00 | 41.00 | 39.40 | 40.00 | 40.00 | - | 37,135 |
| May 7, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| May 6, 2026 | 40.00 | 40.90 | 39.00 | 40.00 | 40.00 | - | 2,711 |
| May 5, 2026 | 39.50 | 41.00 | 38.00 | 40.00 | 40.00 | 1.27% | 229,454 |
| May 1, 2026 | 40.00 | 41.00 | 38.00 | 39.50 | 39.50 | -1.25% | 184,312 |
| Apr 30, 2026 | 40.00 | 40.80 | 39.22 | 40.00 | 40.00 | - | 102,150 |
| Apr 29, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Apr 28, 2026 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 200,024 |
| Apr 27, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 50,256 |
| Apr 24, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 13,007 |
| Apr 23, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Apr 22, 2026 | 40.50 | 40.90 | 40.90 | 40.50 | 40.50 | - | 2,500 |
| Apr 21, 2026 | 40.50 | 41.00 | 41.00 | 40.50 | 40.50 | - | 148 |
| Apr 20, 2026 | 43.00 | 44.00 | 39.25 | 40.50 | 40.50 | -5.81% | 96,480 |
| Apr 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 20,401 |
| Apr 16, 2026 | 44.00 | 44.40 | 42.00 | 43.00 | 43.00 | -2.27% | 28,637 |
| Apr 15, 2026 | 44.00 | 43.15 | 43.00 | 44.00 | 44.00 | - | 40,000 |
| Apr 14, 2026 | 44.00 | 43.15 | 43.00 | 44.00 | 44.00 | - | 57,500 |
| Apr 13, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 9,873 |
| Apr 10, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 238,969 |
| Apr 9, 2026 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 21 |
| Apr 8, 2026 | 44.00 | 45.00 | 43.10 | 44.00 | 44.00 | - | 57,278 |
| Apr 7, 2026 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 7,078 |
| Apr 2, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 8,401 |
| Apr 1, 2026 | 44.50 | 45.00 | 44.00 | 44.00 | 44.00 | -1.12% | 57,504 |
| Mar 31, 2026 | 44.50 | 45.00 | 44.29 | 44.50 | 44.50 | - | 50,092 |