Pulsar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2024-09-04 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2024-09-03 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 0 |
| 2024-09-02 | 73.500 | 73.500 | 71.000 | 73.500 | 73.500 | 23,605 |
| 2024-08-30 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-08-29 | 75.000 | 75.980 | 75.000 | 75.000 | 75.000 | 6 |
| 2024-08-28 | 75.000 | 75.250 | 75.000 | 75.000 | 75.000 | 265 |
| 2024-08-27 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-08-23 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 1 |
| 2024-08-22 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-08-21 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-08-20 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-08-19 | 75.000 | 75.500 | 74.303 | 75.000 | 75.000 | 5,619 |
| 2024-08-16 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-08-15 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 78 |
| 2024-08-14 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-08-13 | 75.000 | 75.500 | 74.220 | 75.000 | 75.000 | 2,446 |
| 2024-08-12 | 75.000 | 75.000 | 75.000 | 75.000 | 75.000 | 0 |
| 2024-08-09 | 75.000 | 75.970 | 75.000 | 75.000 | 75.000 | 5,030 |
| 2024-08-08 | 74.500 | 75.700 | 74.500 | 74.500 | 74.500 | 20,000 |
| 2024-08-07 | 74.500 | 75.700 | 74.500 | 74.500 | 74.500 | 37,500 |
| 2024-08-06 | 74.000 | 74.000 | 74.000 | 74.000 | 74.000 | 1,270 |
| 2024-08-05 | 75.000 | 75.000 | 72.200 | 74.000 | 74.000 | 18,500 |
| 2024-08-02 | 76.000 | 77.000 | 75.100 | 76.000 | 76.000 | 29,909 |
| 2024-08-01 | 76.000 | 76.690 | 75.100 | 76.000 | 76.000 | 18,073 |
| 2024-07-31 | 76.000 | 76.500 | 75.000 | 76.000 | 76.000 | 499 |
| 2024-07-30 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 0 |
| 2024-07-29 | 76.000 | 76.800 | 76.000 | 76.000 | 76.000 | 7,156 |
| 2024-07-26 | 78.000 | 78.000 | 75.500 | 76.000 | 76.000 | 33,311 |
| 2024-07-25 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-07-24 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 0 |
| 2024-07-23 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,500 |
| 2024-07-22 | 79.949 | 79.949 | 79.000 | 79.500 | 79.500 | 5,131 |
| 2024-07-19 | 80.500 | 80.500 | 79.000 | 80.500 | 80.500 | 2,500 |
| 2024-07-18 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-07-17 | 81.000 | 81.000 | 79.000 | 81.000 | 81.000 | 10,000 |
| 2024-07-16 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-07-15 | 81.000 | 81.000 | 80.020 | 81.000 | 81.000 | 2,157 |
| 2024-07-12 | 81.000 | 81.500 | 80.100 | 81.000 | 81.000 | 42,543 |
| 2024-07-11 | 81.000 | 81.000 | 81.000 | 81.000 | 81.000 | 0 |
| 2024-07-10 | 81.000 | 82.000 | 81.000 | 81.000 | 81.000 | 26 |
| 2024-07-09 | 81.500 | 81.890 | 80.000 | 81.000 | 81.000 | 79,683 |
| 2024-07-08 | 85.000 | 85.000 | 79.728 | 81.500 | 81.500 | 92,150 |
| 2024-07-05 | 86.000 | 86.180 | 85.000 | 86.000 | 86.000 | 3,589 |
| 2024-07-04 | 87.000 | 87.000 | 85.020 | 86.000 | 86.000 | 109,128 |
| 2024-07-03 | 88.500 | 89.440 | 87.160 | 88.000 | 88.000 | 215,000 |
| 2024-07-02 | 88.500 | 88.500 | 87.030 | 88.500 | 88.500 | 8,772 |
| 2024-07-01 | 89.440 | 89.440 | 87.000 | 88.500 | 88.500 | 32,473 |
| 2024-06-28 | 89.500 | 89.500 | 89.000 | 89.500 | 89.500 | 7,000 |
| 2024-06-27 | 89.500 | 90.000 | 89.000 | 89.500 | 89.500 | 80,956 |
| 2024-06-26 | 89.500 | 89.550 | 89.500 | 89.500 | 89.500 | 195,000 |
| 2024-06-25 | 89.500 | 89.500 | 89.499 | 89.500 | 89.500 | 7,140 |
| 2024-06-24 | 89.000 | 89.900 | 89.000 | 89.500 | 89.500 | 127,904 |
| 2024-06-21 | 87.337 | 90.000 | 87.337 | 88.500 | 88.500 | 787,560 |
| 2024-06-20 | 87.000 | 87.000 | 86.000 | 87.000 | 87.000 | 508 |
| 2024-06-19 | 87.000 | 88.475 | 86.055 | 87.000 | 87.000 | 143,419 |
| 2024-06-18 | 86.000 | 87.000 | 86.000 | 87.000 | 87.000 | 101,225 |
| 2024-06-17 | 86.000 | 86.960 | 86.000 | 86.000 | 86.000 | 151,831 |
| 2024-06-14 | 86.000 | 86.980 | 86.000 | 86.000 | 86.000 | 922,149 |
| 2024-06-13 | 86.000 | 86.000 | 85.320 | 86.000 | 86.000 | 9,302 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.