PulteGroup, Inc. (0KS6.L) LSE

119.35

+2.792(+2.40%)

Updated at December 24 06:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025117119.35119.35119.35117135
December 23, 2025117.64116.56116.56118.14116.5651
December 22, 2025119.47118.98118.98119.8118.9835
December 19, 2025120.62118.95118.95120.62118.621,163
December 18, 2025123.95122.54122.54123.95122.543,238
December 17, 2025121.74122.63122.63123.87120.66339
December 16, 2025123.98124.26124.26124.26123.9893
December 15, 2025126.79126.85126.85126.9126.23389
December 12, 2025128.84126.57126.76128.84126.52740
December 11, 2025128.12128.52128.52130.2128.12119
December 10, 2025125.03126.73126.73126.73125.03179
December 09, 2025122.81123.61123.61124.79122.8165
December 08, 2025126125.73125.73126124.67657
December 05, 2025127.37128.28128.28128.99127.11133
December 04, 2025130.5130.99130.99130.99128.52510
December 03, 2025127.04130.18130.18130.18125.99412
December 02, 2025128.83126.06126.06128.83125.2362
December 01, 2025127.74127.75127.75128.49125.25283
November 28, 2025127.35126.93126.93127.61126.81452
November 26, 2025125.29127.48127.48127.54125.29936
November 25, 2025118.09125.6125.6125.6118.091,198
November 24, 2025121.13119.79119.79121.13118.1188
November 21, 2025120.05120.19120.19121.49117.98190
November 20, 2025114.89113.7113.7115.6113.711
November 19, 2025113.92113.71113.71113.92113.71108
November 18, 2025112.75113.61113.61113.61112.23145
November 17, 2025117.84114.4114.4117.84114.4582
November 14, 2025118.81119.41119.41119.41118.361,838
November 13, 2025120.59119.62119.62120.59119.624
November 12, 2025121.58121.59121.59122.12120.55429
November 11, 2025121.07121.3121.3121.3120.369
November 10, 2025119.03119.42119.42119.42118.28139
November 07, 2025119119.03117.16119.03117.1613
November 06, 2025119.14119.46119.46119.65119.1414
November 05, 2025119.01118.69118.69120.58118.69995
November 04, 2025118.29118.66118.66119.15118.2918
November 03, 2025119.93118.31118.31119.93118.2687
October 31, 2025117.28119.43119.43120.02116.73991
October 30, 2025118.1119.26119.26119.57117.16192
October 29, 2025117.01117117117.0111780
October 28, 2025119.06120.67120.67121.29119.0625
October 27, 2025123.27120.71120.71123.27120.7159
October 24, 2025122.4121.87121.87122.4121.87115
October 23, 2025120.44120.27120.27120.44120198
October 22, 2025121.37121.22121.22122.44120.95829
October 21, 2025119.91123.26123.26123.26111.53,699
October 20, 2025124.73124.4124.4125.6124.3494
October 17, 2025124124.62123.95124.81123.298
October 16, 2025124.34122.3122.3124.34122.3375
October 15, 2025126.27126126126.94124.89154
October 14, 2025120.04124.7124.7125.13119.13860
October 13, 2025120.36119.95119.95120.36118.613,077
October 10, 2025121.89120.53120.53121.92119.98344
October 09, 2025126121.62121.62126.5120.662,073
October 08, 2025129.47128.12128.12130.2126.453,267
October 07, 2025130129.27129.27132.73129.221,743
October 06, 2025137.7135.54135.54137.97135.542,941
October 03, 2025135.59138.21138.21138.21135.59664
October 02, 2025133.77134.88134.88134.88132.68581
October 01, 2025131.61133.46133.46133.99131.61323
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved