Pulsar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 54.500 | 55.000 | 54.000 | 55.000 | 55.000 | 90,795 |
| 2024-03-14 | 54.500 | 55.000 | 54.000 | 54.500 | 54.500 | 17,517 |
| 2024-03-13 | 54.500 | 54.500 | 54.000 | 54.500 | 54.500 | 6,760 |
| 2024-03-12 | 55.000 | 55.000 | 54.100 | 54.500 | 54.500 | 63,420 |
| 2024-03-11 | 55.500 | 55.935 | 55.000 | 55.500 | 55.500 | 110,000 |
| 2024-03-08 | 55.500 | 55.500 | 54.914 | 55.500 | 55.500 | 120,140 |
| 2024-03-07 | 55.500 | 55.500 | 55.000 | 55.500 | 55.500 | 81,371 |
| 2024-03-06 | 55.935 | 55.935 | 54.250 | 55.500 | 55.500 | 60,199 |
| 2024-03-05 | 55.500 | 55.500 | 55.000 | 55.500 | 55.500 | 250 |
| 2024-03-04 | 55.500 | 55.500 | 55.000 | 55.500 | 55.500 | 1 |
| 2024-03-01 | 55.500 | 55.800 | 54.000 | 55.500 | 55.500 | 143,050 |
| 2024-02-29 | 55.500 | 56.000 | 54.000 | 55.500 | 55.500 | 47,002 |
| 2024-02-28 | 55.500 | 55.500 | 55.000 | 55.500 | 55.500 | 80 |
| 2024-02-27 | 55.500 | 55.500 | 55.000 | 55.500 | 55.500 | 1,250 |
| 2024-02-26 | 55.500 | 56.000 | 55.000 | 55.500 | 55.500 | 20,174 |
| 2024-02-23 | 55.500 | 55.800 | 55.000 | 55.500 | 55.500 | 14,361 |
| 2024-02-22 | 55.500 | 55.500 | 55.500 | 55.500 | 55.500 | 0 |
| 2024-02-21 | 55.500 | 56.000 | 55.000 | 55.500 | 55.500 | 4,411 |
| 2024-02-20 | 55.500 | 56.000 | 55.500 | 55.500 | 55.500 | 6 |
| 2024-02-19 | 55.500 | 55.500 | 55.000 | 55.500 | 55.500 | 6,033 |
| 2024-02-16 | 55.500 | 55.500 | 55.000 | 55.500 | 55.500 | 2,000 |
| 2024-02-15 | 55.500 | 55.500 | 55.000 | 55.500 | 55.500 | 2,985 |
| 2024-02-14 | 55.500 | 55.900 | 55.100 | 55.500 | 55.500 | 3,794 |
| 2024-02-13 | 55.500 | 56.000 | 55.000 | 55.500 | 55.500 | 1,178 |
| 2024-02-12 | 55.500 | 55.900 | 55.000 | 55.500 | 55.500 | 3,145 |
| 2024-02-09 | 55.500 | 55.500 | 55.000 | 55.500 | 55.500 | 1,495 |
| 2024-02-08 | 56.500 | 57.345 | 54.000 | 55.500 | 55.500 | 20,017 |
| 2024-02-07 | 56.500 | 56.540 | 55.250 | 56.500 | 56.500 | 996 |
| 2024-02-06 | 56.500 | 56.550 | 55.250 | 56.500 | 56.500 | 1,178 |
| 2024-02-05 | 56.500 | 56.600 | 55.250 | 56.500 | 56.500 | 1,096 |
| 2024-02-02 | 56.500 | 56.600 | 56.500 | 56.500 | 56.500 | 157 |
| 2024-02-01 | 56.500 | 56.500 | 55.250 | 56.500 | 56.500 | 1,304 |
| 2024-01-31 | 56.500 | 56.675 | 56.500 | 56.500 | 56.500 | 290 |
| 2024-01-30 | 56.500 | 56.500 | 55.250 | 56.500 | 56.500 | 4,493 |
| 2024-01-29 | 56.500 | 56.700 | 55.250 | 56.500 | 56.500 | 13,203 |
| 2024-01-26 | 56.500 | 56.500 | 55.250 | 56.500 | 56.500 | 1,093 |
| 2024-01-25 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-01-24 | 56.500 | 56.500 | 55.250 | 56.500 | 56.500 | 1,000 |
| 2024-01-23 | 56.500 | 56.500 | 56.500 | 56.500 | 56.500 | 0 |
| 2024-01-22 | 56.500 | 57.345 | 56.500 | 56.500 | 56.500 | 8,871 |
| 2024-01-19 | 56.500 | 56.500 | 55.250 | 56.500 | 56.500 | 161,427 |
| 2024-01-18 | 56.500 | 57.000 | 55.000 | 57.000 | 57.000 | 40,958 |
| 2024-01-17 | 56.500 | 57.000 | 55.500 | 56.500 | 56.500 | 17,065 |
| 2024-01-16 | 57.000 | 58.900 | 55.000 | 56.500 | 56.500 | 298,955 |
| 2024-01-15 | 55.000 | 55.000 | 54.450 | 55.000 | 55.000 | 209 |
| 2024-01-12 | 55.000 | 55.800 | 54.000 | 55.000 | 55.000 | 171,440 |
| 2024-01-11 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-01-10 | 55.000 | 55.880 | 54.400 | 55.000 | 55.000 | 9,856 |
| 2024-01-09 | 55.000 | 55.000 | 55.000 | 55.000 | 55.000 | 0 |
| 2024-01-08 | 55.000 | 56.000 | 55.000 | 55.000 | 55.000 | 36,428 |
| 2024-01-05 | 55.000 | 55.900 | 54.350 | 55.000 | 55.000 | 460,840 |
| 2024-01-04 | 55.000 | 56.000 | 54.110 | 55.000 | 55.000 | 161,972 |
| 2024-01-03 | 54.750 | 56.000 | 54.750 | 55.000 | 55.000 | 117,828 |
| 2024-01-02 | 54.500 | 56.000 | 54.500 | 54.500 | 54.500 | 898 |
| 2023-12-29 | 54.500 | 54.900 | 54.500 | 54.500 | 54.500 | 1,373 |
| 2023-12-28 | 54.500 | 54.500 | 53.000 | 54.500 | 54.500 | 789 |
| 2023-12-27 | 54.500 | 54.500 | 53.000 | 54.500 | 54.500 | 10 |
| 2023-12-22 | 54.500 | 54.500 | 53.000 | 54.500 | 54.500 | 10,000 |
| 2023-12-21 | 54.500 | 54.500 | 53.100 | 54.500 | 54.500 | 30 |
| 2023-12-20 | 54.500 | 54.500 | 53.000 | 54.500 | 54.500 | 166,688 |
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.