Shares Magazine
37.50p-0.50 (-1.32%)10 Sep 2025, 16:44
Pulsar Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 8, 2025 | 39.50p | 39.20p | 37.09p | 38.00p | 19,595 |
| Sep 5, 2025 | 39.50p | 39.04p | 38.00p | 39.50p | 1,009,280 |
| Sep 4, 2025 | 39.50p | 39.04p | 39.00p | 39.50p | 1,259,380 |
| Sep 3, 2025 | 39.50p | 39.00p | 39.00p | 39.50p | 50 |
| Sep 2, 2025 | 39.50p | 39.14p | 39.14p | 39.50p | 3,858 |
| Sep 1, 2025 | 39.50p | 40.00p | 39.00p | 39.50p | 22,970 |
| Aug 29, 2025 | 39.50p | 39.80p | 39.05p | 39.50p | 10,863 |
| Aug 28, 2025 | 40.00p | 39.50p | 39.50p | 39.50p | 2,508 |
| Aug 26, 2025 | 39.50p | 39.50p | 39.50p | 39.50p | 3,858 |
| Aug 22, 2025 | 39.50p | 39.50p | 39.11p | 39.50p | 60,868 |
| Aug 21, 2025 | 39.50p | 39.11p | 39.11p | 39.50p | 2,330 |
| Aug 20, 2025 | 39.50p | 39.00p | 39.00p | 39.50p | 29 |
| Aug 19, 2025 | 39.50p | 39.70p | 39.50p | 39.50p | 100,000 |
| Aug 18, 2025 | 40.00p | 40.00p | 39.00p | 39.50p | 10,464 |
| Aug 15, 2025 | 40.50p | 40.00p | 39.50p | 40.00p | 13,868 |
| Aug 14, 2025 | 40.50p | 40.40p | 40.40p | 40.50p | 680 |
| Aug 13, 2025 | 40.50p | 40.00p | 40.00p | 40.50p | 28,869 |
| Aug 11, 2025 | 41.50p | 41.00p | 40.00p | 40.50p | 6,500 |
| Aug 6, 2025 | 42.00p | 42.50p | 42.00p | 42.00p | 42 |
| Aug 4, 2025 | 42.00p | 43.00p | 41.50p | 42.00p | 245 |
| Aug 1, 2025 | 42.00p | 41.50p | 41.00p | 42.00p | 1,064 |
| Jul 31, 2025 | 42.50p | 43.00p | 41.50p | 42.00p | 3,846 |
| Jul 30, 2025 | 42.00p | 41.50p | 41.50p | 42.00p | 948 |
| Jul 29, 2025 | 43.50p | 43.00p | 41.85p | 42.00p | 15,064 |
| Jul 28, 2025 | 43.50p | 43.55p | 43.11p | 43.50p | 30,000 |
| Jul 25, 2025 | 43.50p | 44.00p | 44.00p | 43.50p | 200 |
| Jul 24, 2025 | 43.50p | 43.65p | 43.15p | 43.50p | 35,243 |
| Jul 23, 2025 | 43.50p | 43.25p | 43.11p | 43.50p | 30,654 |
| Jul 22, 2025 | 43.50p | 44.00p | 43.50p | 43.50p | 25,029 |
| Jul 21, 2025 | 43.00p | 44.00p | 43.11p | 43.50p | 30,095 |
| Jul 17, 2025 | 43.00p | 43.70p | 42.30p | 43.00p | 7,298 |
| Jul 16, 2025 | 40.50p | 44.00p | 40.04p | 43.00p | 291,855 |
| Jul 15, 2025 | 40.50p | 41.40p | 40.00p | 40.50p | 72,100 |
| Jul 14, 2025 | 40.00p | 41.40p | 39.50p | 40.50p | 144,000 |
| Jul 9, 2025 | 40.00p | 38.25p | 38.25p | 40.00p | 3,251 |
| Jul 8, 2025 | 40.00p | 39.66p | 39.66p | 40.00p | 1,260 |
| Jul 4, 2025 | 40.00p | 39.69p | 39.69p | 40.00p | 1,511 |
| Jul 2, 2025 | 40.00p | 41.90p | 38.25p | 40.00p | 2,306 |
| Jun 30, 2025 | 40.00p | 38.25p | 38.25p | 40.00p | 4,817 |
| Jun 25, 2025 | 40.00p | 39.94p | 38.27p | 40.00p | 19,119 |
| Jun 24, 2025 | 40.00p | 39.94p | 38.25p | 40.00p | 2,762 |
| Jun 23, 2025 | 40.00p | 39.95p | 38.27p | 40.00p | 481 |
| Jun 20, 2025 | 40.00p | 40.00p | 38.27p | 40.00p | 51,597 |
| Jun 19, 2025 | 40.50p | 40.34p | 38.00p | 40.00p | 560,200 |
| Jun 17, 2025 | 40.50p | 40.34p | 40.23p | 40.50p | 7,397 |
| Jun 16, 2025 | 40.50p | 39.15p | 39.00p | 40.50p | 1,725,000 |
| Jun 13, 2025 | 40.50p | 39.15p | 39.15p | 40.50p | 1,000 |
| Jun 12, 2025 | 39.50p | 40.50p | 40.00p | 40.50p | 36,000 |
| Jun 11, 2025 | 39.50p | 38.25p | 38.25p | 39.50p | 693 |
| Jun 10, 2025 | 40.00p | 39.00p | 38.33p | 39.50p | 11,315 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Chrysalis Investments Limited | 130.40 | 8.31 |
| Prudential PLC | 1,027.00 | 3.36 |
| Oxford Nanopore Technologies PLC | 174.30 | 2.53 |
| Polar Capital Technology Trust PLC | 414.00 | 2.35 |
| Bae Systems PLC | 1,832.00 | 2.20 |
| Close Brothers Group PLC | 479.60 | 1.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Associated British Foods PLC | 1,945.50 | -13.19 |
| Goodwin PLC | 10,400.00 | -6.31 |
| Vistry Group PLC | 569.20 | -5.73 |
| Relx PLC | 3,337.00 | -4.19 |
| International Consolidated Airlines Group S.A. | 381.70 | -4.07 |
| Computacenter PLC | 2,320.00 | -3.89 |