PulteGroup, Inc. (0KS6.L) LSE

139.84

-0.0822(-0.06%)

Updated at September 08 02:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025140139.92139.92142.35139705
September 04, 2025134.91137.95137.94137.95133.891,196
September 03, 2025131.61133.95133.95134.8130.691,216
September 02, 2025130131.72132.15132.37129.5917,596
August 29, 2025131.47130.66130.66131.65130.6614,610
August 28, 2025131.99130.34130.34131.99129.81244
August 27, 2025130.74130.86130.86131.51303,499
August 26, 2025132.27132.15132.15132.49131.13120
August 22, 2025127.95130.87130.87133.28125.392,149
August 21, 2025128123.8123.8128.91123.219,938
August 20, 2025130.37127.6127.6130.6127.511,347
August 19, 2025129130.26130.26131.421291,832
August 18, 2025133.48128.79128.79133.48126.96840
August 15, 2025133.62128.92128.92135128875
August 14, 2025128.39127.54127.54128.39126.31,474
August 13, 2025124.99129.5129.5129.62124.11,871
August 12, 2025122.98121.53121.53122.98119.45114,309
August 11, 2025120.2120.83120.83122.6118.67267
August 08, 2025121.67121.86121.86122.21120.69207
August 07, 2025122.8121.78121.78123.19120.9245
August 06, 2025122.43120.98120.98122.43120.96252
August 05, 2025120.33120.62120.62121.72119.05336
August 04, 2025117.62117.61117.61118.98116.831,095
August 01, 2025115.23116.49116.49117.22114.84538
July 31, 2025111.98112.89112.89113.6111.46335
July 30, 2025116.87116.4116.4117.4115.87306
July 29, 2025117.25117.18117.18117.46116.07663
July 28, 2025117115.26115.26117.471151,400
July 25, 2025116.98115.57115.57116.98114.76452
July 24, 2025118.39117.89117.89118.78116.37113
July 23, 2025123119.28119.28123118.682,198
July 22, 2025112.07119.78119.78120.34112.075,195
July 21, 2025109.05109.4109.4110.1210982
July 18, 2025109.41109.73109.73110.93108.95666
July 17, 2025109.63109.35109.35109.98108.84337
July 16, 2025109.01109.12109.12109.61108.3150
July 15, 2025113.68112.38112.38113.68108.68150
July 14, 2025113.59113.46113.46114.16111.42347
July 11, 2025114.07114.47114.47114.65113.24371
July 10, 2025113.38116.17116.17116.24113.38283
July 09, 2025109.56112.45112.45112.45109.281,825
July 08, 2025108.64108.96108.96109.18107.68120
July 07, 2025108.8108.68108.68109.84107.52576
July 03, 2025111.97110.04110.04111.97108.95980
July 02, 2025110.14110.73110.73111.23109.688,193
July 01, 2025105.69110.68110.68112.09105.69818
June 30, 2025104.94106.05106.05106.3104.34148
June 27, 2025104.82105.74105.74105.9104.82496
June 26, 2025103.32103.79103.79103.79102.53445
June 25, 2025103.82103.5103.5105.44103.28793
June 24, 2025101.71105.68105.68106.49101.71463
June 23, 2025102.52103.55103.55103.55100.76382
June 20, 2025100.18101.27101.27101.3399.3867
June 18, 202598.1499.6299.62100.2298.14147
June 17, 2025102.99100.3100.3103.1799.29142
June 16, 2025103101.95101.73103101.79103
June 13, 2025103.58103.18103.18103.74102.9655
June 12, 2025102.91104.11104.11104.11101.21,750
June 11, 2025105.27104.69104.69107104.57320
June 10, 2025102.92104.35104.35104.74101.84463
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved