Skip to main content
logo
PulteGroup, Inc. (LON:0KS6)
London flag London · Delayed Price · Currency is GBP · Price in USD
137.45
+1.75 (1.29%)
Jun 26, 2026, 4:53 PM GMT

LON:0KS6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026137.81137.88134.73136.83136.830.83%324
Jun 25, 2026135.60139.59135.60135.70135.70-0.36%994
Jun 24, 2026126.70139.06126.70136.19136.197.74%2,208
Jun 23, 2026126.23127.64124.11126.40126.400.50%34
Jun 22, 2026129.39129.39125.77125.77125.77-1.58%1,661
Jun 18, 2026122.01128.55122.01127.79127.791.07%1,529
Jun 17, 2026124.06127.95122.69126.44126.440.83%667
Jun 16, 2026123.41126.43122.00125.40125.402.00%2,220
Jun 15, 2026123.70126.26123.01123.20122.94-0.36%128
Jun 12, 2026120.04123.99120.04123.65123.390.78%418
Jun 11, 2026120.26122.69117.28122.69122.443.40%1,463
Jun 10, 2026122.80126.10118.65118.65118.40-3.16%70
Jun 9, 2026113.86123.17113.86122.52122.273.58%393
Jun 8, 2026120.53120.53117.00118.28118.03-0.22%77
Jun 5, 2026120.35120.35114.78118.54118.300.54%42
Jun 4, 2026118.31119.43116.76117.91117.670.34%243
Jun 3, 2026118.45119.40115.55117.51117.27-0.06%2,033
Jun 2, 2026118.50120.66115.05117.58117.34-0.59%92
Jun 1, 2026120.97122.89117.18118.28118.03-0.57%1,684
May 29, 2026117.45119.32116.25118.96118.711.04%107
May 28, 2026122.27122.27115.19117.73117.49-1.16%107
May 27, 2026114.43121.91114.43119.11118.861.68%85
May 26, 2026119.90119.90116.21117.14116.891.10%150
May 22, 2026116.30117.60114.98115.86115.62-0.22%13
May 21, 2026112.78117.51112.78116.11115.870.75%17
May 20, 2026114.29116.13111.06115.24115.003.93%536
May 19, 2026111.60115.00108.26110.88110.65-1.38%83
May 18, 2026110.11113.34109.67112.43112.202.54%89
May 15, 2026114.41114.41109.15109.64109.41-3.88%154
May 14, 2026112.97115.18110.80114.07113.831.64%1,050
May 13, 2026113.97114.98111.83112.23112.00-1.55%228
May 12, 2026118.84118.84113.47114.01113.77-1.86%626
May 11, 2026116.90120.94115.59116.17115.93-1.40%105
May 8, 2026118.32119.20116.01117.82117.581.02%33
May 7, 2026121.01124.50116.63116.63116.39-3.12%320
May 6, 2026119.00124.35119.00120.39120.141.17%658
May 5, 2026116.39119.00111.03119.00118.753.03%85
May 4, 2026120.00121.97115.36115.50115.26-3.85%72
May 1, 2026122.36124.81120.04120.12119.87-1.69%305
Apr 30, 2026116.75123.06116.75122.19121.940.69%60
Apr 29, 2026123.54125.24120.47121.35121.10-2.92%125
Apr 28, 2026132.34132.34124.93125.00124.74-2.61%141
Apr 27, 2026127.08130.49126.22128.35128.08-0.74%26
Apr 24, 2026132.39132.39129.15129.31129.040.41%342
Apr 23, 2026126.00130.40122.34128.78128.52-1.04%308
Apr 22, 2026135.00135.00128.63130.14129.870.33%620
Apr 21, 2026130.66134.38129.71129.71129.442.42%137
Apr 20, 2026126.00127.74124.79126.64126.38-1.15%148
Apr 17, 2026124.41129.23124.00128.11127.845.71%152
Apr 16, 2026121.00123.28120.93121.19120.940.42%404