Skip to main content
logo
PulteGroup, Inc. (LON:0KS6)
London flag London · Delayed Price · Currency is GBP · Price in USD
118.32
-0.11 (-0.10%)
Sep 25, 2026, 3:59 PM GMT

LON:0KS6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 2026117.00119.38116.39118.32118.32-0.10%88
Sep 24, 2026118.10119.26117.68118.43118.43-1.19%11
Sep 23, 2026122.26122.26118.79119.85119.85-1.68%76
Sep 22, 2026120.51122.19119.54121.90121.902.74%130
Sep 21, 2026116.96119.60116.91118.65118.651.15%195
Sep 18, 2026118.01119.79116.61117.30117.30-1.16%108
Sep 17, 2026119.50120.88116.00118.68118.680.57%82
Sep 16, 2026118.50120.65118.01118.01118.01-1.41%49
Sep 15, 2026117.50119.70117.32119.70119.701.06%363
Sep 14, 2026116.96119.32116.67118.70118.440.36%14
Sep 11, 2026118.00118.74117.15118.28118.022.27%115
Sep 10, 2026118.34118.78114.85115.65115.39-2.45%481
Sep 9, 2026117.91121.01117.76118.56118.30-2.19%171
Sep 8, 2026122.34124.93121.22121.22120.95-2.68%95
Sep 4, 2026124.00125.32123.66124.56124.280.03%1,611
Sep 3, 2026125.99126.41123.21124.52124.240.30%951
Sep 2, 2026124.13124.18123.67124.15123.870.70%53
Sep 1, 2026125.58126.32123.29123.29123.02-3.10%385
Aug 31, 2026127.27128.55122.68127.23126.95-0.39%617
Aug 28, 2026126.40129.19126.40127.73127.450.52%37
Aug 27, 2026128.99131.00126.70127.07126.79-2.74%186
Aug 26, 2026128.88132.26128.88130.65130.360.35%106
Aug 25, 2026128.10133.50128.10130.20129.910.25%227
Aug 24, 2026132.00134.78129.50129.88129.590.28%867
Aug 21, 2026129.84131.00127.01129.51129.221.33%17
Aug 20, 2026130.30130.30126.14127.81127.52-2.87%213
Aug 19, 2026126.05133.31125.96131.59131.303.48%103
Aug 18, 2026126.35130.45126.35127.16126.88-1.72%26
Aug 17, 2026128.75129.82127.00129.39129.10-0.58%295
Aug 14, 2026130.55132.33128.80130.15129.86-0.05%136
Aug 13, 2026128.56134.28128.56130.22129.930.82%74
Aug 12, 2026133.29134.28128.70129.16128.87-2.40%127
Aug 11, 2026130.93133.88130.05132.33132.041.99%387
Aug 10, 2026132.29134.22128.00129.75129.46-2.17%363
Aug 7, 2026128.58132.99128.58132.63132.342.39%83
Aug 6, 2026134.19134.19128.80129.53129.24-2.76%222
Aug 5, 2026133.15133.65129.72133.21132.911.23%153
Aug 4, 2026128.79131.75126.00131.59131.303.00%221
Aug 3, 2026126.85131.19126.85127.76127.480.30%686
Jul 31, 2026128.50129.71126.92127.38127.10-1.79%24
Jul 30, 2026136.00136.00127.61129.70129.41-3.59%175
Jul 29, 2026130.55136.09130.40134.53134.230.54%73
Jul 28, 2026134.23135.78131.58133.81133.513.38%185
Jul 27, 2026130.00132.10128.00129.44129.151.37%131
Jul 24, 2026123.50128.66123.50127.70127.413.65%59
Jul 23, 2026123.31125.58122.89123.20122.92-2.19%1,778
Jul 22, 2026121.05130.00121.05125.95125.671.53%119
Jul 21, 2026119.61125.04119.61124.05123.771.04%48
Jul 20, 2026129.07131.69122.77122.77122.50-2.54%250
Jul 17, 2026127.09130.00125.97125.97125.69-1.22%146