Pulsar Group plc (AIM:PULS)
London
· Delayed Price · Currency is GBP · Price in GBX 35.50
0.00 (0.00%)
At close: Dec 5, 2025
Pulsar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.50 | 36.30 | 35.50 | 35.50 | 35.50 | - | 165,000 |
| Dec 4, 2025 | 35.50 | 34.60 | 34.60 | 35.50 | 35.50 | - | 20,000 |
| Dec 3, 2025 | 35.50 | 36.39 | 34.50 | 35.50 | 35.50 | - | 113,229 |
| Dec 2, 2025 | 35.50 | 36.40 | 34.21 | 35.50 | 35.50 | - | 39,807 |
| Dec 1, 2025 | 35.50 | 35.52 | 35.50 | 35.50 | 35.50 | - | 1,250,000 |
| Nov 28, 2025 | 35.50 | 34.21 | 34.21 | 35.50 | 35.50 | - | 1,449 |
| Nov 27, 2025 | 35.50 | 34.00 | 34.00 | 35.50 | 35.50 | - | 20,073 |
| Nov 26, 2025 | 35.50 | 35.55 | 35.55 | 35.50 | 35.50 | - | 46,395 |
| Nov 25, 2025 | 35.50 | 35.59 | 35.59 | 35.50 | 35.50 | - | 2,658 |
| Nov 24, 2025 | 35.50 | 37.00 | 37.00 | 35.50 | 35.50 | - | 39 |
| Nov 21, 2025 | 35.50 | 36.52 | 35.60 | 35.50 | 35.50 | - | 49,730 |
| Nov 20, 2025 | 35.50 | 35.50 | 34.75 | 35.50 | 35.50 | - | 71,245 |
| Nov 19, 2025 | 35.50 | 34.21 | 34.21 | 35.50 | 35.50 | - | 321 |
| Nov 18, 2025 | 35.00 | 35.49 | 34.99 | 35.50 | 35.50 | 1.43% | 101,714 |
| Nov 17, 2025 | 34.50 | 35.85 | 33.21 | 35.00 | 35.00 | 1.45% | 81,262 |
| Nov 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Nov 13, 2025 | 34.50 | 33.21 | 33.21 | 34.50 | 34.50 | - | 32,500 |
| Nov 12, 2025 | 34.50 | 34.50 | 33.18 | 34.50 | 34.50 | - | 52,549 |
| Nov 11, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Nov 10, 2025 | 34.50 | 33.18 | 33.18 | 34.50 | 34.50 | - | 1,960 |
| Nov 7, 2025 | 34.50 | 34.09 | 33.18 | 34.50 | 34.50 | - | 19,970 |
| Nov 6, 2025 | 35.00 | 34.22 | 33.10 | 34.50 | 34.50 | -1.43% | 156,822 |
| Nov 5, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Nov 4, 2025 | 35.50 | 35.00 | 35.00 | 35.00 | 35.00 | -1.41% | 73,000 |
| Nov 3, 2025 | 35.50 | 35.84 | 35.84 | 35.50 | 35.50 | - | 6,000 |
| Oct 31, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Oct 30, 2025 | 36.00 | 35.55 | 35.00 | 35.50 | 35.50 | -1.39% | 4,933 |
| Oct 29, 2025 | 36.00 | 35.55 | 35.55 | 36.00 | 36.00 | 1.41% | 1,944 |
| Oct 28, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Oct 27, 2025 | 36.00 | 35.55 | 35.55 | 35.50 | 35.50 | -1.39% | 2,596 |
| Oct 24, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 91,167 |
| Oct 23, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | - |
| Oct 22, 2025 | 36.00 | 35.00 | 35.00 | 36.00 | 36.00 | - | 83 |
| Oct 21, 2025 | 36.00 | 36.90 | 35.50 | 36.00 | 36.00 | - | 10,047 |
| Oct 20, 2025 | 36.00 | 36.90 | 36.90 | 36.00 | 36.00 | - | 83 |
| Oct 17, 2025 | 38.00 | 37.12 | 36.00 | 36.00 | 36.00 | 1.41% | 3,897 |
| Oct 16, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| Oct 15, 2025 | 35.50 | 36.00 | 35.30 | 35.50 | 35.50 | - | 55,936 |
| Oct 14, 2025 | 36.00 | 35.50 | 35.50 | 35.50 | 35.50 | -1.39% | - |
| Oct 13, 2025 | 36.50 | 36.04 | 36.04 | 36.00 | 36.00 | -1.37% | 50,000 |
| Oct 10, 2025 | 38.00 | 36.33 | 36.33 | 36.50 | 36.50 | -5.19% | 5,000 |
| Oct 9, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Oct 8, 2025 | 38.50 | 37.28 | 37.28 | 38.50 | 38.50 | - | 50,000 |
| Oct 7, 2025 | 38.50 | 38.50 | 37.25 | 38.50 | 38.50 | - | 1,394,583 |
| Oct 6, 2025 | 38.50 | 39.84 | 37.25 | 38.50 | 38.50 | - | 426 |
| Oct 3, 2025 | 38.50 | 38.25 | 37.00 | 38.50 | 38.50 | - | 5,254 |
| Oct 2, 2025 | 38.50 | 37.25 | 37.25 | 38.50 | 38.50 | - | 1,380 |
| Oct 1, 2025 | 38.50 | 38.45 | 38.45 | 38.50 | 38.50 | - | 1,170 |
| Sep 30, 2025 | 38.50 | 37.25 | 37.25 | 38.50 | 38.50 | - | 137 |
| Sep 29, 2025 | 38.00 | 38.50 | 37.17 | 38.50 | 38.50 | 1.32% | 108,284 |