Pulsar Group PLC PULS
LSE · United Kingdom · Technology Services
GBp 14.500.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 14.50 | 0.00% | GBp 14.32 | GBp 14.32 | GBp 14.00 | 12.40K |
| 2026-10-01 | GBp 14.50 | -3.33% | GBp 15.00 | GBp 15.00 | GBp 14.18 | 79.68K |
| 2026-09-30 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 14.35 | GBp 14.28 | 50.76K |
| 2026-09-29 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 15.50 | GBp 14.28 | 55.08K |
| 2026-09-28 | GBp 15.00 | 0.00% | GBp 15.00 | GBp 16.00 | GBp 14.00 | 8.13K |
| 2026-09-25 | GBp 15.00 | +11.11% | GBp 13.50 | GBp 15.00 | GBp 13.97 | 248.28K |
| 2026-09-24 | GBp 13.50 | -15.63% | GBp 16.00 | GBp 17.00 | GBp 11.99 | 3.98M |
| 2026-09-23 | GBp 16.00 | -13.51% | GBp 18.50 | GBp 19.00 | GBp 15.22 | 337.11K |
| 2026-09-22 | GBp 18.50 | +5.71% | GBp 17.50 | GBp 21.00 | GBp 18.00 | 618.28K |
| 2026-09-21 | GBp 17.50 | -5.41% | GBp 18.50 | GBp 18.00 | GBp 17.35 | 45.00K |
| 2026-09-18 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.36 | GBp 17.00 | 244.89K |
| 2026-09-17 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.37 | GBp 18.00 | 1.73K |
| 2026-09-16 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.48 | GBp 18.39 | 4.71K |
| 2026-09-15 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 18.50 | GBp 18.50 | 0 |
| 2026-09-14 | GBp 18.50 | 0.00% | GBp 18.50 | GBp 19.00 | GBp 18.50 | 110.19K |
| 2026-09-11 | GBp 18.50 | -9.76% | GBp 20.50 | GBp 20.01 | GBp 18.00 | 122.83K |
| 2026-09-10 | GBp 20.50 | -10.87% | GBp 23.00 | GBp 24.00 | GBp 20.00 | 58.26K |
| 2026-09-09 | GBp 23.00 | -4.17% | GBp 24.00 | GBp 25.00 | GBp 22.00 | 26.03K |
| 2026-09-08 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.02 | 4.45K |
| 2026-09-07 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.02 | 8.69K |
| 2026-09-04 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.04 | GBp 23.02 | 5.46K |
| 2026-09-03 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.15 | GBp 23.05 | 29.00K |
| 2026-09-02 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 23.98 | GBp 23.00 | 3.28K |
| 2026-09-01 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 25.00 | GBp 23.05 | 5.80K |
| 2026-08-28 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.00 | GBp 23.00 | 14.07K |
| 2026-08-27 | GBp 24.00 | -2.04% | GBp 24.50 | GBp 25.00 | GBp 23.05 | 18.33K |
| 2026-08-26 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.05 | 149 |
| 2026-08-25 | GBp 24.50 | -2.00% | GBp 24.50 | GBp 24.21 | GBp 24.18 | 8.00K |
| 2026-08-24 | GBp 25.00 | +2.04% | GBp 24.50 | GBp 25.00 | GBp 24.22 | 4.46K |
| 2026-08-21 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 24.22 | GBp 24.22 | 4.13K |
| 2026-08-20 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.25 | 13.45K |
| 2026-08-19 | GBp 24.50 | 0.00% | GBp 24.50 | GBp 25.00 | GBp 24.35 | 4.75K |
| 2026-08-18 | GBp 24.50 | -12.50% | GBp 27.00 | GBp 26.00 | GBp 24.10 | 329.03K |
| 2026-08-17 | GBp 28.00 | -9.68% | GBp 31.00 | GBp 30.00 | GBp 27.28 | 616.32K |
| 2026-08-14 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.50 | GBp 30.29 | 64.00K |
| 2026-08-13 | GBp 31.00 | -4.62% | GBp 32.50 | GBp 32.00 | GBp 30.99 | 36.64K |
| 2026-08-12 | GBp 32.50 | -4.41% | GBp 34.00 | GBp 35.00 | GBp 32.00 | 34.54K |
| 2026-08-11 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 33.80 | GBp 33.50 | 1.20K |
| 2026-08-10 | GBp 34.00 | -2.86% | GBp 35.00 | GBp 34.00 | GBp 34.00 | 5.00K |
| 2026-08-07 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.00 | GBp 36.00 | 442 |
| 2026-08-06 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 35.00 | GBp 35.00 | 0 |
| 2026-08-05 | GBp 35.00 | -1.41% | GBp 35.50 | GBp 36.00 | GBp 36.00 | 7 |
| 2026-08-04 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.00 | GBp 33.25 | 82.90K |
| 2026-08-03 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.00 | GBp 37.00 | 22 |
| 2026-07-31 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.00 | GBp 34.00 | 7.02K |
| 2026-07-30 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 34.06 | GBp 34.00 | 112.08K |
| 2026-07-29 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.00 | GBp 34.13 | 5.06K |
| 2026-07-28 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.00 | GBp 34.00 | 2.04K |
| 2026-07-27 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.00 | GBp 34.50 | 219 |
| 2026-07-24 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.00 | GBp 35.05 | 3.65K |
| 2026-07-23 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 35.20 | GBp 35.20 | 2.00K |
| 2026-07-22 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 37.00 | GBp 35.20 | 1.69K |
| 2026-07-21 | GBp 35.50 | 0.00% | GBp 35.50 | GBp 35.50 | GBp 35.50 | 0 |
| 2026-07-20 | GBp 35.50 | +2.90% | GBp 35.50 | GBp 37.00 | GBp 34.50 | 50.14K |
| 2026-07-17 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.50 | GBp 34.50 | 0 |
| 2026-07-16 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.50 | GBp 34.50 | 0 |
| 2026-07-15 | GBp 34.50 | -2.82% | GBp 35.50 | GBp 36.00 | GBp 34.00 | 21.76K |
| 2026-07-14 | GBp 35.50 | -2.74% | GBp 36.50 | GBp 37.00 | GBp 35.00 | 19.76K |
| 2026-07-13 | GBp 36.50 | -2.67% | GBp 37.50 | GBp 38.00 | GBp 36.75 | 13.32K |
| 2026-07-10 | GBp 37.50 | -2.60% | GBp 38.00 | GBp 39.00 | GBp 37.00 | 10.08K |
| 2026-07-09 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 38.50 | GBp 38.50 | 0 |
| 2026-07-08 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 38.50 | GBp 38.50 | 0 |
| 2026-07-07 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 38.67 | GBp 37.30 | 24.50K |
| 2026-07-06 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 37.08 | 263 |
| 2026-07-03 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 37.00 | 11.23K |
| 2026-07-02 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 38.50 | GBp 37.62 | 1.55K |
| 2026-07-01 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 37.00 | GBp 37.00 | 239 |
| 2026-06-30 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 37.00 | GBp 37.00 | 31 |
| 2026-06-29 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 37.60 | 10.04K |
| 2026-06-26 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 38.80 | 459 |
| 2026-06-25 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 38.50 | GBp 38.50 | 0 |
| 2026-06-24 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 38.50 | GBp 38.50 | 0 |
| 2026-06-23 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 37.00 | GBp 37.00 | 31 |
| 2026-06-22 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 38.80 | 30.06K |
| 2026-06-19 | GBp 38.50 | 0.00% | GBp 39.00 | GBp 37.60 | GBp 37.60 | 25 |
| 2026-06-18 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 38.80 | 3.00K |
| 2026-06-17 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 38.80 | GBp 37.03 | 175.53K |
| 2026-06-16 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 39.50 | GBp 38.80 | 60.76K |
| 2026-06-15 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 37.33 | 14.29K |
| 2026-06-12 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 40.00 | 110 |
| 2026-06-11 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 37.00 | 121 |
| 2026-06-10 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 37.22 | 774 |
| 2026-06-09 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 40.00 | 93 |
| 2026-06-08 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 37.00 | 48 |
| 2026-06-05 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 37.22 | GBp 37.06 | 10.81K |
| 2026-06-04 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 37.33 | GBp 37.00 | 5.19K |
| 2026-06-03 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 40.00 | 71 |
| 2026-06-02 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 37.00 | 268 |
| 2026-06-01 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 40.00 | GBp 37.10 | 60.12K |
| 2026-05-29 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 38.50 | GBp 38.50 | 0 |