Pulsar Group plc (AIM:PULS)
London · Delayed Price · Currency is GBP · Price in GBX 14.20
-0.30 (-2.07%)
Oct 16, 2026, 3:23 PM GMT
Pulsar Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 14.00 | 15.00 | 14.00 | 14.20 | 14.20 | -2.07% | 53,380 |
| Oct 15, 2026 | 14.25 | 14.50 | 14.50 | 14.50 | 14.50 | 1.75% | - |
| Oct 14, 2026 | 14.00 | 15.50 | 14.00 | 14.25 | 14.25 | 3.64% | 160,066 |
| Oct 13, 2026 | 13.50 | 14.00 | 13.99 | 13.75 | 13.75 | 1.85% | 17,146 |
| Oct 12, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | - | 7,793 |
| Oct 9, 2026 | 13.99 | 13.99 | 13.40 | 13.50 | 13.50 | - | 3,142 |
| Oct 8, 2026 | 13.00 | 13.00 | 13.00 | 13.50 | 13.50 | - | 55,000 |
| Oct 7, 2026 | 13.50 | 13.94 | 13.37 | 13.50 | 13.50 | - | 17,286 |
| Oct 6, 2026 | 13.75 | 13.98 | 13.38 | 13.50 | 13.50 | -1.82% | 73,178 |
| Oct 5, 2026 | 14.50 | 14.49 | 14.00 | 13.75 | 13.75 | -5.17% | 51,040 |
| Oct 2, 2026 | 14.32 | 14.32 | 14.00 | 14.50 | 14.50 | - | 7,397 |
| Oct 1, 2026 | 14.30 | 15.00 | 14.18 | 14.50 | 14.50 | -3.33% | 79,681 |
| Sep 30, 2026 | 14.28 | 14.35 | 14.28 | 15.00 | 15.00 | - | 50,758 |
| Sep 29, 2026 | 15.50 | 15.50 | 14.28 | 15.00 | 15.00 | - | 55,075 |
| Sep 28, 2026 | 15.48 | 16.00 | 14.00 | 15.00 | 15.00 | - | 8,131 |
| Sep 25, 2026 | 13.50 | 15.00 | 13.97 | 15.00 | 15.00 | 11.11% | 248,275 |
| Sep 24, 2026 | 15.33 | 17.00 | 11.99 | 13.50 | 13.50 | -15.63% | 1,714,664 |
| Sep 23, 2026 | 18.23 | 19.00 | 15.22 | 16.00 | 16.00 | -13.51% | 337,111 |
| Sep 22, 2026 | 18.00 | 21.00 | 18.00 | 18.50 | 18.50 | 5.71% | 518,278 |
| Sep 21, 2026 | 17.35 | 18.00 | 17.35 | 17.50 | 17.50 | -5.41% | 45,000 |
| Sep 18, 2026 | 18.36 | 18.36 | 18.00 | 18.50 | 18.50 | - | 75,000 |
| Sep 17, 2026 | 18.37 | 18.37 | 18.00 | 18.50 | 18.50 | - | 1,733 |
| Sep 16, 2026 | 18.48 | 18.48 | 18.39 | 18.50 | 18.50 | - | 4,705 |
| Sep 15, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 14, 2026 | 18.50 | 19.00 | 18.50 | 18.50 | 18.50 | - | 110,189 |
| Sep 11, 2026 | 20.50 | 20.01 | 18.00 | 18.50 | 18.50 | -9.76% | 122,825 |
| Sep 10, 2026 | 24.00 | 24.00 | 20.00 | 20.50 | 20.50 | -10.87% | 58,256 |
| Sep 9, 2026 | 24.00 | 25.00 | 22.00 | 23.00 | 23.00 | -4.17% | 26,032 |
| Sep 8, 2026 | 24.00 | 25.00 | 23.02 | 24.00 | 24.00 | - | 4,449 |
| Sep 7, 2026 | 24.00 | 25.00 | 23.02 | 24.00 | 24.00 | - | 8,694 |
| 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 |