Skip to main content
logo
PulteGroup, Inc. (LON:0KS6)
London flag London · Delayed Price · Currency is GBP · Price in USD
115.28
-1.91 (-1.63%)
At close: Mar 27, 2026

LON:0KS6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 2026112.23117.50112.23115.28115.28-1.63%103
Mar 26, 2026117.00118.88116.19117.19117.19-0.70%460
Mar 25, 2026119.55120.50116.45118.02118.02-0.68%131
Mar 24, 2026117.99119.27117.31118.83118.83-0.79%126
Mar 23, 2026114.55119.77110.92119.77119.775.33%3,145
Mar 20, 2026114.43118.77113.71113.71113.71-1.97%577
Mar 19, 2026112.34116.99112.34115.99115.99-1.87%145
Mar 18, 2026122.33124.39118.20118.20118.20-3.71%63
Mar 17, 2026120.39123.48120.39122.75122.742.05%377
Mar 16, 2026121.50122.20118.51120.28120.020.29%2,155
Mar 13, 2026120.90123.00119.91119.94119.68-1.04%299
Mar 12, 2026122.76123.16120.66121.20120.94-1.02%1,933
Mar 11, 2026122.54124.42119.91122.45122.18-2.20%42
Mar 10, 2026126.20127.00124.30125.20124.93-0.06%167
Mar 9, 2026123.83127.20122.58125.28125.01-2.04%286
Mar 6, 2026129.00129.65124.89127.89127.61-1.10%200
Mar 5, 2026130.86133.33129.23129.31129.03-1.82%26
Mar 4, 2026129.83134.13129.83131.70131.42-0.05%100
Mar 3, 2026128.97132.00127.65131.76131.48-1.14%716
Mar 2, 2026133.77135.76132.13133.28132.99-2.94%1,361
Feb 27, 2026135.71138.12133.49137.32137.031.85%414
Feb 26, 2026130.88137.95130.49134.83134.54-0.12%321
Feb 25, 2026142.30142.30131.45134.99134.70-4.72%871
Feb 24, 2026142.10142.44139.32141.68141.371.85%900
Feb 23, 2026139.73141.99137.22139.10138.80-0.29%742
Feb 20, 2026141.00142.35139.06139.50139.200.04%4,574
Feb 19, 2026142.81142.81139.44139.44139.14-2.13%588
Feb 18, 2026142.99143.55139.21142.48142.171.39%1,049
Feb 17, 2026139.03144.12139.03140.53140.22-1.06%562
Feb 13, 2026138.25143.56137.78142.03141.721.11%380
Feb 12, 2026139.30141.85138.45140.47140.171.25%469
Feb 11, 2026138.54138.96135.35138.73138.431.40%395
Feb 10, 2026133.69137.00133.17136.82136.522.57%584
Feb 9, 2026133.00136.17132.00133.39133.10-0.95%72
Feb 6, 2026134.04136.20131.30134.66134.370.74%241
Feb 5, 2026134.57137.80132.99133.67133.380.47%140
Feb 4, 2026132.88135.67130.26133.05132.762.20%518
Feb 3, 2026126.11135.34126.10130.19129.913.48%227
Feb 2, 2026125.09126.71124.00125.81125.541.00%356
Jan 30, 2026126.00127.95123.67124.56124.29-1.81%1,114
Jan 29, 2026126.23128.96122.33126.86126.591.61%289
Jan 28, 2026123.03125.53120.72124.85124.580.97%27
Jan 27, 2026124.00126.67122.99123.65123.38-1.36%168
Jan 26, 2026124.52126.41123.91125.36125.080.26%111
Jan 23, 2026126.50129.04124.26125.03124.76-2.82%329
Jan 22, 2026130.90131.91128.66128.66128.380.43%638
Jan 21, 2026126.91129.36126.30128.10127.830.05%271
Jan 20, 2026126.01130.14126.01128.04127.76-1.08%1,699
Jan 16, 2026133.97134.38129.43129.43129.15-2.17%526
Jan 15, 2026132.73133.48129.69132.30132.010.89%610