Skip to main content
logo
PulteGroup, Inc. (LON:0KS6)
London flag London · Delayed Price · Currency is GBP · Price in USD
111.83
-2.17 (-1.90%)
May 13, 2026, 4:32 PM GMT

LON:0KS6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 2026113.97114.98111.83112.23112.23-1.55%228
May 12, 2026118.84118.84113.47114.01114.01-1.86%626
May 11, 2026116.90120.94115.59116.17116.17-1.40%105
May 8, 2026118.32119.20116.01117.82117.821.02%33
May 7, 2026121.01124.50116.63116.63116.63-3.12%320
May 6, 2026119.00124.35119.00120.39120.391.17%658
May 5, 2026116.39119.00111.03119.00119.003.03%85
May 4, 2026120.00121.97115.36115.50115.50-3.85%72
May 1, 2026122.36124.81120.04120.12120.12-1.69%305
Apr 30, 2026116.75123.06116.75122.19122.190.69%60
Apr 29, 2026123.54125.24120.47121.35121.35-2.92%125
Apr 28, 2026132.34132.34124.93125.00125.00-2.61%141
Apr 27, 2026127.08130.49126.22128.35128.35-0.74%26
Apr 24, 2026132.39132.39129.15129.31129.310.41%342
Apr 23, 2026126.00130.40122.34128.78128.78-1.04%308
Apr 22, 2026135.00135.00128.63130.14130.140.33%620
Apr 21, 2026130.66134.38129.71129.71129.712.42%137
Apr 20, 2026126.00127.74124.79126.64126.64-1.15%148
Apr 17, 2026124.41129.23124.00128.11128.115.71%152
Apr 16, 2026121.00123.28120.93121.19121.190.42%404
Apr 15, 2026121.58123.00120.23120.68120.68-1.86%35
Apr 14, 2026121.17123.14121.17122.96122.961.13%58
Apr 13, 2026117.69122.00117.69121.59121.591.33%91
Apr 10, 2026123.27123.27119.34120.00120.00-1.93%34
Apr 9, 2026118.04122.36118.04122.36122.361.66%24
Apr 8, 2026118.72121.62117.09120.36120.364.13%94
Apr 7, 2026118.93119.96115.39115.59115.59-0.82%24
Apr 2, 2026116.56118.25114.65116.54116.54-1.60%110
Apr 1, 2026117.86120.50116.50118.43118.431.16%86
Mar 31, 2026113.95118.49113.95117.08117.082.26%404
Mar 30, 2026113.00116.99110.58114.49114.49-0.69%229
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