Pulsar Group plc (AIM:PULS)
London
· Delayed Price · Currency is GBP · Price in GBX 40.00
-0.50 (-1.23%)
Apr 28, 2026, 4:05 PM GMT
Pulsar Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.50 | 41.00 | 39.00 | 40.00 | 40.00 | -1.23% | 200,024 |
| Apr 27, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 50,256 |
| Apr 24, 2026 | 40.50 | 41.00 | 40.00 | 40.50 | 40.50 | - | 13,007 |
| Apr 23, 2026 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - | - |
| Apr 22, 2026 | 40.50 | 40.90 | 40.90 | 40.50 | 40.50 | - | 2,500 |
| Apr 21, 2026 | 41.00 | 41.00 | 41.00 | 40.50 | 40.50 | - | 148 |
| Apr 20, 2026 | 43.00 | 44.00 | 39.25 | 40.50 | 40.50 | -5.81% | 96,480 |
| Apr 17, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 20,401 |
| Apr 16, 2026 | 44.00 | 44.40 | 42.00 | 43.00 | 43.00 | -2.27% | 28,637 |
| Apr 15, 2026 | 44.00 | 43.15 | 43.00 | 44.00 | 44.00 | - | 40,000 |
| Apr 14, 2026 | 44.00 | 43.15 | 43.00 | 44.00 | 44.00 | - | 57,500 |
| Apr 13, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 9,873 |
| Apr 10, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 238,969 |
| Apr 9, 2026 | 44.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 21 |
| Apr 8, 2026 | 44.00 | 45.00 | 43.10 | 44.00 | 44.00 | - | 57,278 |
| Apr 7, 2026 | 45.00 | 45.00 | 45.00 | 44.00 | 44.00 | - | 7,078 |
| Apr 2, 2026 | 43.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 8,401 |
| Apr 1, 2026 | 44.68 | 45.00 | 44.00 | 44.00 | 44.00 | -1.12% | 57,504 |
| Mar 31, 2026 | 44.68 | 45.00 | 44.29 | 44.50 | 44.50 | - | 50,092 |
| Mar 30, 2026 | 44.00 | 45.00 | 43.00 | 44.50 | 44.50 | 1.14% | 19,299 |
| Mar 27, 2026 | 44.00 | 45.00 | 43.22 | 44.00 | 44.00 | - | 23,460 |
| Mar 26, 2026 | 44.00 | 44.35 | 43.00 | 44.00 | 44.00 | - | 20,712 |
| Mar 25, 2026 | 44.00 | 44.10 | 43.00 | 44.00 | 44.00 | - | 9,083 |
| Mar 24, 2026 | 44.00 | 44.00 | 43.02 | 44.00 | 44.00 | - | 15,873 |
| Mar 23, 2026 | 43.50 | 45.00 | 43.00 | 44.00 | 44.00 | - | 86 |
| Mar 20, 2026 | 44.00 | 43.00 | 43.00 | 44.00 | 44.00 | - | 23 |
| Mar 19, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 18, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 17, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | - |
| Mar 16, 2026 | 44.00 | 45.00 | 43.00 | 44.00 | 44.00 | - | 10,526 |
| Mar 13, 2026 | 45.50 | 46.00 | 43.00 | 44.00 | 44.00 | -3.30% | 27,528 |
| Mar 12, 2026 | 46.50 | 45.03 | 45.00 | 45.50 | 45.50 | -2.15% | 22,860 |
| Mar 11, 2026 | 46.50 | 48.00 | 45.00 | 46.50 | 46.50 | - | 4,834 |
| Mar 10, 2026 | 47.00 | 48.00 | 45.30 | 46.50 | 46.50 | -1.06% | 21,645 |
| Mar 9, 2026 | 47.00 | 47.60 | 45.00 | 47.00 | 47.00 | - | 24,360 |
| Mar 6, 2026 | 47.00 | 48.00 | 46.00 | 47.00 | 47.00 | - | 5,344 |
| Mar 5, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | - |
| 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 | 44.20 | 44.00 | 44.00 | - | 65,101 |
| Feb 4, 2026 | 44.00 | 45.00 | 43.10 | 44.00 | 44.00 | - | 659 |
| Feb 3, 2026 | 44.00 | 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 | 48.50 | 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 | 40.50 | 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 | 38.77 | 38.16 | 38.50 | 38.50 | - | 20,500 |
| 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 | 37.50 | 38.00 | 37.50 | 37.50 | 37.50 | - | 130,002 |
| 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 | 36.00 | 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 |