Pulsar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 71.000 | 72.500 | 71.000 | 72.500 | 72.500 | 164,733 |
| 2023-01-06 | 71.000 | 71.000 | 70.000 | 71.000 | 71.000 | 1,868 |
| 2023-01-05 | 69.780 | 71.000 | 69.780 | 71.000 | 71.000 | 31,040 |
| 2023-01-04 | 69.500 | 69.500 | 69.000 | 69.500 | 69.500 | 49,461 |
| 2023-01-03 | 69.500 | 69.800 | 65.000 | 69.500 | 69.500 | 718,657 |
| 2022-12-30 | 69.500 | 69.500 | 69.500 | 69.500 | 69.500 | 0 |
| 2022-12-29 | 69.500 | 69.500 | 69.000 | 69.500 | 69.500 | 202,500 |
| 2022-12-28 | 67.750 | 69.500 | 67.750 | 69.500 | 69.500 | 90,414 |
| 2022-12-23 | 67.500 | 67.500 | 67.500 | 67.500 | 67.500 | 0 |
| 2022-12-22 | 66.500 | 67.900 | 66.168 | 67.500 | 67.500 | 563,930 |
| 2022-12-21 | 65.000 | 66.500 | 65.000 | 66.500 | 66.500 | 111,925 |
| 2022-12-20 | 63.500 | 65.000 | 63.000 | 64.500 | 64.500 | 56,906 |
| 2022-12-19 | 62.500 | 63.500 | 60.000 | 63.500 | 63.500 | 3,191,106 |
| 2022-12-16 | 62.500 | 62.500 | 62.000 | 62.500 | 62.500 | 41,181 |
| 2022-12-15 | 62.500 | 62.500 | 58.000 | 62.500 | 62.500 | 2,540,872 |
| 2022-12-14 | 62.500 | 64.000 | 58.000 | 63.000 | 63.000 | 2,510,014 |
| 2022-12-13 | 82.000 | 82.000 | 60.000 | 63.500 | 63.500 | 698,388 |
| 2022-12-12 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 40,000 |
| 2022-12-09 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 18,000 |
| 2022-12-08 | 87.500 | 87.500 | 85.000 | 87.500 | 87.500 | 22,732 |
| 2022-12-07 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 4,000 |
| 2022-12-06 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 4,000 |
| 2022-12-05 | 87.500 | 87.500 | 87.000 | 87.500 | 87.500 | 30,000 |
| 2022-12-02 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2022-12-01 | 87.500 | 87.500 | 87.500 | 87.500 | 87.500 | 0 |
| 2022-11-30 | 87.500 | 87.750 | 87.500 | 87.500 | 87.500 | 4 |
| 2022-11-29 | 88.500 | 89.000 | 87.000 | 87.500 | 87.500 | 9,000 |
| 2022-11-28 | 88.500 | 88.500 | 88.000 | 88.500 | 88.500 | 5 |
| 2022-11-25 | 88.500 | 88.500 | 88.000 | 88.500 | 88.500 | 750 |
| 2022-11-24 | 90.000 | 92.000 | 88.000 | 88.500 | 88.500 | 48,050 |
| 2022-11-23 | 90.000 | 90.000 | 88.000 | 90.000 | 90.000 | 11,205 |
| 2022-11-22 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 15,486 |
| 2022-11-21 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 1,194 |
| 2022-11-18 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 994 |
| 2022-11-17 | 92.000 | 92.000 | 90.000 | 92.000 | 92.000 | 5,826 |
| 2022-11-16 | 92.000 | 92.000 | 91.000 | 92.000 | 92.000 | 154,678 |
| 2022-11-15 | 93.000 | 93.000 | 92.000 | 93.000 | 93.000 | 24,000 |
| 2022-11-14 | 93.000 | 93.000 | 87.000 | 93.000 | 93.000 | 103,662 |
| 2022-11-11 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 10,093 |
| 2022-11-10 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-11-09 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-11-08 | 93.000 | 93.000 | 90.000 | 93.000 | 93.000 | 45,246 |
| 2022-11-07 | 93.000 | 93.000 | 88.000 | 93.000 | 93.000 | 20,153 |
| 2022-11-04 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-11-03 | 93.000 | 93.000 | 92.000 | 93.000 | 93.000 | 9,749 |
| 2022-11-02 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 15,000 |
| 2022-11-01 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 21,986 |
| 2022-10-31 | 93.000 | 93.000 | 92.020 | 93.000 | 93.000 | 117 |
| 2022-10-28 | 93.000 | 93.000 | 92.060 | 93.000 | 93.000 | 77 |
| 2022-10-27 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 0 |
| 2022-10-26 | 93.000 | 93.000 | 93.000 | 93.000 | 93.000 | 11,590 |
| 2022-10-25 | 93.500 | 93.500 | 92.425 | 93.500 | 93.500 | 5,480 |
| 2022-10-24 | 93.500 | 93.500 | 85.000 | 93.500 | 93.500 | 292,417 |
| 2022-10-21 | 93.500 | 93.500 | 93.000 | 93.500 | 93.500 | 27,667 |
| 2022-10-20 | 93.500 | 93.600 | 93.000 | 93.500 | 93.500 | 60,465 |
| 2022-10-19 | 94.500 | 94.500 | 90.000 | 93.500 | 93.500 | 564,215 |
| 2022-10-18 | 95.000 | 95.000 | 94.500 | 94.500 | 94.500 | 2,000 |
| 2022-10-17 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2022-10-14 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
| 2022-10-13 | 96.500 | 96.500 | 96.500 | 96.500 | 96.500 | 0 |
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.