Pulsar Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 108.00 | 108.00 | 106.00 | 108.00 | 108.00 | 130,054 |
| 2022-04-19 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0 |
| 2022-04-14 | 108.00 | 108.00 | 104.00 | 108.00 | 108.00 | 10,000 |
| 2022-04-13 | 107.50 | 108.00 | 105.00 | 108.00 | 108.00 | 20 |
| 2022-04-12 | 107.00 | 107.50 | 104.00 | 107.50 | 107.50 | 9,768 |
| 2022-04-11 | 107.00 | 107.00 | 104.50 | 107.00 | 107.00 | 413,161 |
| 2022-04-08 | 107.00 | 107.80 | 104.00 | 107.00 | 107.00 | 904,193 |
| 2022-04-07 | 107.00 | 107.00 | 104.50 | 107.00 | 107.00 | 306,045 |
| 2022-04-06 | 104.50 | 104.50 | 104.00 | 104.50 | 104.50 | 26,000 |
| 2022-04-05 | 104.50 | 104.50 | 100.00 | 104.50 | 104.50 | 15,012 |
| 2022-04-04 | 107.00 | 107.00 | 101.00 | 107.00 | 107.00 | 79,800 |
| 2022-04-01 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0 |
| 2022-03-31 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 20,042 |
| 2022-03-30 | 107.50 | 107.50 | 104.00 | 107.50 | 107.50 | 19,443 |
| 2022-03-29 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 1,964 |
| 2022-03-28 | 107.50 | 107.50 | 105.80 | 107.50 | 107.50 | 18 |
| 2022-03-25 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 41,227 |
| 2022-03-24 | 107.50 | 107.50 | 106.40 | 107.50 | 107.50 | 100 |
| 2022-03-23 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 2,674 |
| 2022-03-22 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 2 |
| 2022-03-21 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 16,276 |
| 2022-03-18 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 20,001 |
| 2022-03-17 | 107.50 | 107.50 | 105.00 | 107.50 | 107.50 | 80,231 |
| 2022-03-16 | 106.00 | 107.50 | 105.00 | 107.50 | 107.50 | 16,000 |
| 2022-03-15 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 12,000 |
| 2022-03-14 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 19,107 |
| 2022-03-11 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 32,200 |
| 2022-03-10 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 9,000 |
| 2022-03-09 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 2,509 |
| 2022-03-08 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 416 |
| 2022-03-07 | 106.00 | 106.00 | 105.00 | 106.00 | 106.00 | 21,674 |
| 2022-03-04 | 109.00 | 109.00 | 106.00 | 109.00 | 109.00 | 35,970 |
| 2022-03-03 | 109.50 | 109.50 | 107.05 | 109.50 | 109.50 | 3,038 |
| 2022-03-02 | 109.50 | 109.50 | 107.00 | 109.50 | 109.50 | 21,067 |
| 2022-03-01 | 109.50 | 109.50 | 108.00 | 109.50 | 109.50 | 20,000 |
| 2022-02-28 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 36,450 |
| 2022-02-25 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 30,416 |
| 2022-02-24 | 109.50 | 110.00 | 104.00 | 110.00 | 110.00 | 50,566 |
| 2022-02-23 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-02-22 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 26,464 |
| 2022-02-21 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 7,003 |
| 2022-02-18 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 11,147 |
| 2022-02-17 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-02-16 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 12,478 |
| 2022-02-15 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-02-14 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 714,898 |
| 2022-02-11 | 111.00 | 112.00 | 110.00 | 111.00 | 111.00 | 15,004 |
| 2022-02-10 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 0 |
| 2022-02-09 | 111.00 | 111.00 | 110.00 | 111.00 | 111.00 | 44,408 |
| 2022-02-08 | 111.00 | 111.00 | 109.20 | 111.00 | 111.00 | 42,154 |
| 2022-02-07 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | 89,526 |
| 2022-02-04 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | 55,554 |
| 2022-02-03 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | 28,000 |
| 2022-02-02 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | 101,000 |
| 2022-02-01 | 113.50 | 114.00 | 112.00 | 113.50 | 113.50 | 53,493 |
| 2022-01-31 | 113.50 | 113.50 | 110.60 | 113.50 | 113.50 | 97,115 |
| 2022-01-28 | 112.50 | 113.50 | 112.00 | 113.50 | 113.50 | 20,194 |
| 2022-01-27 | 112.00 | 113.00 | 112.00 | 112.50 | 112.50 | 530,570 |
| 2022-01-26 | 113.50 | 113.50 | 112.00 | 113.50 | 113.50 | 106,754 |
| 2022-01-25 | 114.00 | 114.00 | 113.00 | 114.00 | 114.00 | 105,000 |
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.