Pulsar Group plc (AIM:PULS)
London
· Delayed Price · Currency is GBP · Price in GBX 47.00
0.00 (0.00%)
Mar 5, 2026, 8:00 AM GMT
Pulsar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 47.00 | 46.40 | 46.40 | 47.00 | 47.00 | - | 16,072 |
| Mar 3, 2026 | 46.50 | 48.00 | 46.20 | 47.00 | 47.00 | 1.08% | 67,406 |
| Mar 2, 2026 | 46.50 | 46.55 | 45.88 | 46.50 | 46.50 | - | 11,295 |
| Feb 27, 2026 | 46.50 | 46.50 | 45.00 | 46.50 | 46.50 | - | 17,369 |
| Feb 26, 2026 | 46.50 | 47.97 | 47.85 | 46.50 | 46.50 | - | 356 |
| Feb 25, 2026 | 46.50 | 47.85 | 45.00 | 46.50 | 46.50 | - | 5,228 |
| Feb 24, 2026 | 46.50 | 47.97 | 47.85 | 46.50 | 46.50 | - | 8,000 |
| Feb 23, 2026 | 45.00 | 48.00 | 43.00 | 46.50 | 46.50 | 3.33% | 109,015 |
| Feb 20, 2026 | 45.00 | 47.00 | 43.00 | 45.00 | 45.00 | 2.27% | 361,763 |
| Feb 19, 2026 | 44.00 | 44.90 | 44.90 | 44.00 | 44.00 | - | 1 |
| Feb 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 17, 2026 | 44.00 | 45.00 | 42.30 | 44.00 | 44.00 | - | 13,369 |
| Feb 16, 2026 | 44.00 | 44.38 | 43.00 | 44.00 | 44.00 | - | 1,840 |
| Feb 13, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 3,409 |
| Feb 12, 2026 | 44.00 | 43.25 | 43.00 | 44.00 | 44.00 | - | 14,262 |
| Feb 11, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 10, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Feb 6, 2026 | 44.00 | 43.13 | 43.00 | 44.00 | 44.00 | - | 20,034 |
| Feb 5, 2026 | 44.00 | 45.00 | 44.39 | 44.00 | 44.00 | - | 40,101 |
| Feb 4, 2026 | 44.00 | 45.00 | 43.10 | 44.00 | 44.00 | - | 659 |
| Feb 3, 2026 | 43.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 1,110 |
| Feb 2, 2026 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 5,012 |
| Jan 30, 2026 | 47.00 | 48.00 | 43.10 | 44.00 | 44.00 | -6.38% | 63,619 |
| Jan 29, 2026 | 48.50 | 50.00 | 46.00 | 47.00 | 47.00 | -3.09% | 103,031 |
| Jan 28, 2026 | 47.00 | 50.00 | 47.00 | 48.50 | 48.50 | - | 40,225 |
| Jan 27, 2026 | 46.50 | 50.00 | 46.00 | 48.50 | 48.50 | 4.30% | 50,127 |
| Jan 26, 2026 | 42.50 | 47.00 | 41.00 | 46.50 | 46.50 | 9.41% | 103,868 |
| Jan 23, 2026 | 42.50 | 44.00 | 41.33 | 42.50 | 42.50 | - | 11,258 |
| Jan 22, 2026 | 41.00 | 44.00 | 41.00 | 42.50 | 42.50 | 4.94% | 48,627 |
| Jan 21, 2026 | 40.00 | 41.80 | 40.11 | 40.50 | 40.50 | 1.25% | 58,276 |
| Jan 20, 2026 | 39.50 | 40.50 | 38.03 | 40.00 | 40.00 | 1.27% | 6,008 |
| Jan 19, 2026 | 39.50 | 41.00 | 40.00 | 39.50 | 39.50 | - | 15,872 |
| Jan 16, 2026 | 38.00 | 40.00 | 38.76 | 39.50 | 39.50 | 3.95% | 20,500 |
| Jan 15, 2026 | 38.00 | 38.76 | 38.76 | 38.00 | 38.00 | - | 7,500 |
| Jan 14, 2026 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 2,296,395 |
| Jan 13, 2026 | 38.00 | 39.00 | 38.30 | 38.00 | 38.00 | - | 8,428,760 |
| Jan 12, 2026 | 38.50 | 38.95 | 38.01 | 38.00 | 38.00 | -1.30% | 55,128 |
| Jan 9, 2026 | 38.50 | 39.00 | 38.20 | 38.50 | 38.50 | - | 19,557 |
| Jan 8, 2026 | 38.50 | 39.00 | 38.17 | 38.50 | 38.50 | - | 6,356 |
| Jan 7, 2026 | 38.50 | 38.15 | 38.15 | 38.50 | 38.50 | - | 18,232 |
| Jan 6, 2026 | 38.50 | 38.16 | 38.16 | 38.50 | 38.50 | - | 500 |
| Jan 5, 2026 | 38.50 | 38.80 | 38.20 | 38.50 | 38.50 | - | 38,500 |
| Jan 2, 2026 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Dec 31, 2025 | 38.50 | 38.99 | 38.85 | 38.50 | 38.50 | - | 361 |
| Dec 30, 2025 | 38.50 | 38.80 | 38.15 | 38.50 | 38.50 | - | 6,288 |
| Dec 29, 2025 | 38.50 | 38.85 | 38.15 | 38.50 | 38.50 | - | 3,059 |
| Dec 24, 2025 | 38.50 | 38.87 | 38.11 | 38.50 | 38.50 | - | 12,500 |
| Dec 23, 2025 | 39.00 | 39.50 | 38.30 | 38.50 | 38.50 | 2.67% | 128,580 |
| Dec 22, 2025 | 37.50 | 38.00 | 37.12 | 37.50 | 37.50 | - | 2,839 |
| Dec 19, 2025 | 37.50 | 38.00 | 37.80 | 37.50 | 37.50 | - | 3,027 |
| Dec 18, 2025 | 38.00 | 38.00 | 38.00 | 37.50 | 37.50 | - | 2 |
| Dec 17, 2025 | 36.50 | 37.50 | 37.50 | 37.50 | 37.50 | 2.74% | - |
| Dec 16, 2025 | 36.50 | 37.00 | 36.49 | 36.50 | 36.50 | - | 100,002 |
| Dec 15, 2025 | 36.50 | 36.07 | 36.07 | 36.50 | 36.50 | - | 2,658 |
| Dec 12, 2025 | 36.49 | 36.49 | 36.49 | 36.50 | 36.50 | 1.39% | 10,000 |
| Dec 11, 2025 | 35.50 | 37.00 | 34.80 | 36.00 | 36.00 | 1.41% | 171 |
| Dec 10, 2025 | 35.50 | 34.81 | 34.81 | 35.50 | 35.50 | - | 50,562 |
| Dec 9, 2025 | 35.50 | 34.78 | 34.78 | 35.50 | 35.50 | - | 500 |
| Dec 8, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | - |
| 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 |