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 |
| Sep 26, 2025 | 37.50 | 37.33 | 36.30 | 38.00 | 38.00 | 1.33% | 17,533 |
| Sep 25, 2025 | 36.50 | 37.85 | 36.50 | 37.50 | 37.50 | 2.74% | 5,551,198 |
| Sep 24, 2025 | 36.00 | 36.00 | 35.15 | 36.50 | 36.50 | 1.39% | 58,569 |
| Sep 23, 2025 | 38.00 | 37.06 | 35.09 | 36.00 | 36.00 | -5.26% | 133,053 |
| Sep 22, 2025 | 38.50 | 38.60 | 37.09 | 38.00 | 38.00 | -1.30% | 150,000 |
| Sep 19, 2025 | 38.50 | 39.75 | 39.75 | 38.50 | 38.50 | - | 60 |
| Sep 18, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Sep 17, 2025 | 38.50 | 37.62 | 37.62 | 38.50 | 38.50 | - | 10,874 |
| Sep 16, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | - |
| Sep 15, 2025 | 38.50 | 38.94 | 38.88 | 38.50 | 38.50 | - | 50,000 |
| Sep 12, 2025 | 38.50 | 38.69 | 38.69 | 38.50 | 38.50 | - | 20,000 |
| Sep 11, 2025 | 37.50 | 38.90 | 37.53 | 38.50 | 38.50 | 2.67% | 92,194 |
| Sep 10, 2025 | 38.00 | 38.90 | 37.00 | 37.50 | 37.50 | -1.32% | 233,487 |
| Sep 9, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | - |
| Sep 8, 2025 | 39.50 | 39.20 | 37.09 | 38.00 | 38.00 | -3.80% | 19,595 |
| Sep 5, 2025 | 39.50 | 39.04 | 38.00 | 39.50 | 39.50 | - | 1,009,280 |
| Sep 4, 2025 | 39.50 | 39.04 | 39.00 | 39.50 | 39.50 | - | 1,259,380 |
| Sep 3, 2025 | 39.50 | 39.00 | 39.00 | 39.50 | 39.50 | - | 50 |
| Sep 2, 2025 | 39.50 | 39.14 | 39.14 | 39.50 | 39.50 | - | 3,858 |
| Sep 1, 2025 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | - | 22,970 |
| Aug 29, 2025 | 39.50 | 39.80 | 39.05 | 39.50 | 39.50 | - | 10,863 |
| Aug 28, 2025 | 40.00 | 39.50 | 39.50 | 39.50 | 39.50 | - | 2,508 |
| Aug 27, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | - |
| Aug 26, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - | 3,858 |
| Aug 22, 2025 | 39.50 | 39.50 | 39.11 | 39.50 | 39.50 | - | 60,868 |
| Aug 21, 2025 | 39.50 | 39.11 | 39.11 | 39.50 | 39.50 | - | 2,330 |
| Aug 20, 2025 | 39.50 | 39.00 | 39.00 | 39.50 | 39.50 | - | 29 |
| Aug 19, 2025 | 39.50 | 39.70 | 39.50 | 39.50 | 39.50 | - | 100,000 |
| Aug 18, 2025 | 40.00 | 40.00 | 39.00 | 39.50 | 39.50 | -1.25% | 10,464 |
| Aug 15, 2025 | 40.50 | 40.00 | 39.50 | 40.00 | 40.00 | -1.23% | 13,868 |
| Aug 14, 2025 | 40.50 | 40.40 | 40.40 | 40.50 | 40.50 | - | 680 |
| Aug 13, 2025 | 40.50 | 40.00 | 40.00 | 40.50 | 40.50 | - | 28,869 |
| Aug 12, 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Aug 11, 2025 | 41.50 | 41.00 | 40.00 | 40.50 | 40.50 | -3.57% | 6,500 |
| Aug 8, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 7, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 6, 2025 | 42.00 | 42.50 | 42.00 | 42.00 | 42.00 | - | 42 |
| Aug 5, 2025 | 42.50 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Aug 4, 2025 | 42.00 | 43.00 | 41.50 | 42.00 | 42.00 | - | 245 |
| Aug 1, 2025 | 42.00 | 41.50 | 41.00 | 42.00 | 42.00 | - | 1,064 |
| Jul 31, 2025 | 42.50 | 43.00 | 41.50 | 42.00 | 42.00 | - | 3,846 |
| Jul 30, 2025 | 42.00 | 41.50 | 41.50 | 42.00 | 42.00 | - | 948 |
| Jul 29, 2025 | 43.50 | 43.00 | 41.85 | 42.00 | 42.00 | -3.45% | 15,064 |
| Jul 28, 2025 | 43.50 | 43.55 | 43.11 | 43.50 | 43.50 | - | 30,000 |
| Jul 25, 2025 | 43.50 | 44.00 | 44.00 | 43.50 | 43.50 | - | 200 |
| Jul 24, 2025 | 43.50 | 43.65 | 43.15 | 43.50 | 43.50 | - | 35,243 |
| Jul 23, 2025 | 43.50 | 43.25 | 43.11 | 43.50 | 43.50 | - | 30,654 |
| Jul 22, 2025 | 43.50 | 44.00 | 43.50 | 43.50 | 43.50 | - | 25,029 |
| Jul 21, 2025 | 43.00 | 44.00 | 43.11 | 43.50 | 43.50 | 1.16% | 30,095 |
| Jul 18, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |