Pulsar Group plc (AIM:PULS)
London · Delayed Price · Currency is GBP · Price in GBX 40.00
+0.50 (1.27%)
May 5, 2026, 10:43 AM GMT
Pulsar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 41.00 | 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 | 45.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 7,078 |
| Apr 2, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 8,401 |
| Apr 1, 2026 | 44.68 | 45.00 | 44.00 | 44.00 | 44.00 | -1.12% | 57,504 |
| Mar 31, 2026 | 44.68 | 45.00 | 44.29 | 44.50 | 44.50 | - | 50,092 |
| Mar 30, 2026 | 44.00 | 45.00 | 43.00 | 44.50 | 44.50 | 1.14% | 19,299 |
| Mar 27, 2026 | 44.00 | 45.00 | 43.22 | 44.00 | 44.00 | - | 23,460 |
| Mar 26, 2026 | 44.00 | 44.35 | 43.00 | 44.00 | 44.00 | - | 20,712 |
| Mar 25, 2026 | 44.00 | 44.10 | 43.00 | 44.00 | 44.00 | - | 9,083 |
| 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 | 44.00 | 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 |