UK markets close in 5 hours 50 minutes

PulteGroup, Inc. (0KS6.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
106.72+0.92 (+0.87%)
As of 06:52PM GMT. Market open.
Time period:
28 Feb 2023 - 28 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Feb 20240.000.000.00106.72106.72-
26 Feb 2024106.00107.08105.57105.80105.80471
23 Feb 2024105.87106.61105.87106.17106.17182
22 Feb 2024104.70105.99104.60105.12105.12833
21 Feb 2024104.58105.82103.26103.26103.262,498
20 Feb 2024101.24102.83100.13102.83102.831,782
19 Feb 2024------
16 Feb 2024104.48104.48101.81102.21102.211,083
15 Feb 2024104.90104.90103.32104.19104.19332
14 Feb 2024103.84104.16102.26104.16104.16312
13 Feb 2024101.49103.18100.29102.44102.441,529
12 Feb 2024103.79106.26103.15105.79105.79564
09 Feb 2024102.91103.33102.36103.33103.33316
08 Feb 2024104.00104.03102.22102.79102.793,041
07 Feb 2024103.33104.29102.90103.11103.111,152
06 Feb 2024104.29104.36101.94101.94101.941,169
05 Feb 2024104.69104.87103.22104.54104.542,684
02 Feb 2024104.96105.11103.47104.92104.92990
01 Feb 2024106.48106.64104.67105.90105.90584
31 Jan 2024105.05107.71105.05106.14106.14257
30 Jan 2024108.52110.38105.25106.91106.911,906
29 Jan 2024105.49105.98104.60105.98105.981,133
26 Jan 2024104.50105.82104.50104.67104.67547
25 Jan 2024103.13104.29103.00103.87103.872,349
24 Jan 2024104.55105.11102.76102.76102.761,199
23 Jan 2024106.14108.21102.78102.92102.923,055
22 Jan 2024107.21108.37106.42108.31108.311,789
19 Jan 2024103.80105.84103.66105.83105.832,178
18 Jan 2024105.14105.76102.99103.40103.401,674
17 Jan 2024104.12104.12102.74103.21103.21283
16 Jan 2024104.91104.91103.54103.54103.5438,794
15 Jan 2024------
12 Jan 2024105.00106.17103.97104.91104.91585
11 Jan 2024104.69105.57103.86105.00105.00416
10 Jan 2024103.31106.10103.31105.05105.059,282
09 Jan 2024102.86103.50101.27103.50103.501,366
08 Jan 2024102.28103.42102.20103.12103.121,148
05 Jan 2024101.31102.19101.25102.14102.14747
04 Jan 2024100.47101.3899.87101.22101.2216,662
03 Jan 2024100.31101.2099.07100.91100.911,734
02 Jan 2024101.68102.42100.71101.37101.371,539
29 Dec 2023103.43103.83103.01103.30103.301,241
28 Dec 2023103.46104.08103.17103.80103.80213
27 Dec 2023103.44103.44103.44103.44103.4486
22 Dec 2023104.61104.61101.47102.81102.8175
21 Dec 2023103.74103.94101.72101.86101.86256
20 Dec 2023102.64104.13102.54103.39103.39628
19 Dec 2023102.00104.18101.93103.68103.6869,074
18 Dec 2023100.90102.25100.75101.90101.901,064
18 Dec 20230.2 Dividend
15 Dec 2023103.52104.79102.09102.35102.151,693
14 Dec 202399.87104.2599.83104.03103.831,478
13 Dec 202396.6996.7895.6695.9695.77169
12 Dec 202396.3096.3395.9596.3396.14310
11 Dec 202395.6596.3795.6595.9695.78590
08 Dec 202394.1296.2993.9996.2496.05943
07 Dec 202392.7993.9092.7393.9093.72652
06 Dec 202392.0793.7292.0793.1192.933,156
05 Dec 202391.0391.5790.4891.3491.16967
04 Dec 202390.1391.4189.9490.5490.361,706
01 Dec 202388.7591.2688.6290.9590.773,580
30 Nov 202387.2588.0786.4988.0187.841,568
29 Nov 202388.5888.6787.8988.3088.13748
28 Nov 202387.8988.3387.5687.6387.461,233
27 Nov 202387.7188.3387.5287.9287.75801
24 Nov 202387.3888.0787.2487.9287.75260
23 Nov 2023------
22 Nov 202388.3988.9887.8888.1487.972,356
21 Nov 202387.4588.2287.4487.6787.50606
20 Nov 202388.0888.1087.3588.0087.83577
17 Nov 202387.9188.1987.3988.1988.02744
16 Nov 202387.6987.7587.0287.4787.30981
15 Nov 202387.8588.8187.5987.5987.423,438
14 Nov 202385.7988.7385.0288.1287.952,419
13 Nov 202381.5382.1181.3682.0881.9224
10 Nov 202381.0382.3281.0382.3282.16335
09 Nov 202381.7482.2881.5081.7081.54601
08 Nov 202382.1882.1881.3981.3981.2333
07 Nov 202381.7083.0981.3382.0581.89305
06 Nov 202383.3783.3781.8982.0581.8930,990
03 Nov 202382.6884.2182.6883.7783.601,676
02 Nov 202379.1881.5779.1880.7480.583,324
01 Nov 202373.5876.6273.3276.5176.362,804
31 Oct 202372.7973.9172.5073.9173.771,697
30 Oct 202372.4273.1371.3572.1071.965,243
27 Oct 202372.4672.9171.7171.9971.851,861
26 Oct 202372.3673.3271.6272.2472.104,943
25 Oct 202371.6271.7070.6870.9570.8111,542
24 Oct 202369.5572.1968.9371.8671.724,999
23 Oct 202369.9071.2369.3471.2271.082,225
20 Oct 202370.3170.7469.3269.6369.491,657
19 Oct 202372.0472.0470.7570.8370.69666
18 Oct 202372.7872.7972.0072.7972.65328
17 Oct 202372.5174.1172.1773.7173.57109
16 Oct 202373.8073.9972.8572.9372.79365
13 Oct 202372.1573.1171.9172.8572.71566
12 Oct 202374.2174.4271.3271.3271.181,252
11 Oct 202375.5076.3974.5774.8574.704,572
10 Oct 202373.1275.1573.1074.3974.2472,187
09 Oct 202371.3872.9571.2172.9572.81350
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...