The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 231.00 | 235.00 | 227.00 | 231.00 | 231.00 | 965 |
| 2026-10-22 | 231.00 | 232.50 | 227.80 | 231.00 | 231.00 | 36,919 |
| 2026-10-21 | 231.00 | 235.00 | 227.00 | 229.00 | 229.00 | 22,423 |
| 2026-10-20 | 231.00 | 235.00 | 228.26 | 231.00 | 231.00 | 16,600 |
| 2026-10-19 | 228.50 | 231.00 | 227.00 | 231.00 | 231.00 | 20,978 |
| 2026-10-16 | 229.00 | 235.00 | 225.00 | 227.50 | 227.50 | 163,093 |
| 2026-10-15 | 229.00 | 233.00 | 224.00 | 224.00 | 224.00 | 216,166 |
| 2026-10-14 | 229.00 | 233.00 | 225.00 | 229.00 | 229.00 | 2,374 |
| 2026-10-13 | 232.50 | 233.04 | 225.00 | 229.00 | 229.00 | 19,824 |
| 2026-10-12 | 236.50 | 240.00 | 227.00 | 232.50 | 232.50 | 17,105 |
| 2026-10-09 | 236.50 | 240.00 | 233.00 | 236.50 | 236.50 | 45,446 |
| 2026-10-08 | 236.50 | 240.00 | 233.00 | 236.50 | 236.50 | 8,958 |
| 2026-10-07 | 238.50 | 242.00 | 233.00 | 236.50 | 236.50 | 47,124 |
| 2026-10-06 | 238.50 | 241.90 | 235.00 | 238.50 | 238.50 | 10,595 |
| 2026-10-05 | 238.50 | 242.00 | 235.00 | 238.50 | 238.50 | 30,399 |
| 2026-10-02 | 240.00 | 245.00 | 235.00 | 238.50 | 238.50 | 13,626 |
| 2026-10-01 | 245.00 | 250.00 | 235.00 | 240.00 | 240.00 | 27,580 |
| 2026-09-30 | 245.00 | 247.80 | 240.00 | 245.00 | 245.00 | 16,010 |
| 2026-09-29 | 235.00 | 249.00 | 230.00 | 245.00 | 245.00 | 130,574 |
| 2026-09-28 | 223.50 | 235.00 | 220.00 | 232.50 | 232.50 | 82,239 |
| 2026-09-25 | 223.50 | 227.00 | 220.00 | 223.50 | 223.50 | 498,788 |
| 2026-09-24 | 226.00 | 231.10 | 220.35 | 223.50 | 223.50 | 1,326,118 |
| 2026-09-23 | 230.00 | 235.00 | 225.00 | 233.00 | 225.40 | 41,762 |
| 2026-09-22 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | 65,192 |
| 2026-09-21 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | 22,469 |
| 2026-09-18 | 228.50 | 235.00 | 225.02 | 230.00 | 222.50 | 287,003 |
| 2026-09-17 | 230.00 | 234.53 | 225.00 | 228.50 | 221.05 | 6,515 |
| 2026-09-16 | 230.00 | 240.00 | 225.00 | 230.00 | 222.50 | 140,329 |
| 2026-09-15 | 235.00 | 245.00 | 230.00 | 230.00 | 222.50 | 144,745 |
| 2026-09-14 | 235.00 | 240.00 | 230.00 | 237.50 | 229.75 | 37,052 |
| 2026-09-11 | 235.00 | 240.00 | 230.00 | 235.00 | 227.33 | 24,704 |
| 2026-09-10 | 232.50 | 239.20 | 231.35 | 235.00 | 227.33 | 31,114 |
| 2026-09-09 | 230.00 | 235.00 | 228.62 | 232.50 | 224.92 | 66,846 |
| 2026-09-08 | 225.00 | 235.00 | 220.00 | 230.00 | 222.50 | 50,826 |
| 2026-09-07 | 225.00 | 230.00 | 224.37 | 226.00 | 218.63 | 20,162 |
| 2026-09-04 | 225.00 | 230.00 | 221.50 | 225.00 | 217.66 | 40,169 |
| 2026-09-03 | 227.50 | 235.00 | 220.00 | 230.00 | 222.50 | 29,278 |
| 2026-09-02 | 227.50 | 235.00 | 220.00 | 227.50 | 220.08 | 23,898 |
| 2026-09-01 | 227.50 | 235.00 | 220.00 | 227.50 | 220.08 | 20,524 |
| 2026-08-28 | 235.00 | 240.00 | 222.00 | 227.50 | 220.08 | 51,256 |
| 2026-08-27 | 230.00 | 235.00 | 227.51 | 235.00 | 227.33 | 17,785 |
| 2026-08-26 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | 11,143 |
| 2026-08-25 | 230.00 | 235.00 | 222.00 | 230.00 | 222.50 | 69,418 |
| 2026-08-24 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | 8,013 |
| 2026-08-21 | 235.00 | 240.00 | 226.11 | 230.00 | 222.50 | 16,263 |
| 2026-08-20 | 230.00 | 237.11 | 230.00 | 235.00 | 227.33 | 38,967 |
| 2026-08-19 | 230.00 | 235.00 | 225.00 | 235.00 | 227.33 | 17,894 |
| 2026-08-18 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | 7,853 |
| 2026-08-17 | 225.00 | 235.00 | 225.00 | 230.00 | 222.50 | 27,934 |
| 2026-08-14 | 220.00 | 230.00 | 220.00 | 225.00 | 217.66 | 29,026 |
| 2026-08-13 | 220.00 | 225.00 | 215.00 | 220.00 | 212.82 | 87,388 |
| 2026-08-12 | 220.00 | 225.00 | 215.00 | 220.00 | 212.82 | 47,551 |
| 2026-08-11 | 220.00 | 225.00 | 215.00 | 221.00 | 213.79 | 22,425 |
| 2026-08-10 | 220.00 | 225.00 | 215.00 | 220.00 | 212.82 | 46,200 |
| 2026-08-07 | 217.50 | 225.00 | 217.50 | 220.00 | 212.82 | 58,604 |
| 2026-08-06 | 222.50 | 225.00 | 215.00 | 217.50 | 210.41 | 26,630 |
| 2026-08-05 | 222.50 | 225.00 | 220.00 | 222.50 | 215.24 | 17,484 |
| 2026-08-04 | 222.50 | 225.00 | 220.00 | 222.50 | 215.24 | 161,247 |
| 2026-08-03 | 227.50 | 230.00 | 220.00 | 222.50 | 215.24 | 46,482 |
| 2026-07-31 | 235.00 | 239.50 | 226.00 | 227.50 | 220.08 | 44,823 |
Page 1 of 22 · 1,269 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.0760 GBP |
| 2026-02-19 | 0.0350 GBP |
| 2025-09-25 | 0.0760 GBP |
| 2025-02-20 | 0.0350 GBP |
| 2024-09-26 | 0.0730 GBP |
| 2024-02-22 | 0.0345 GBP |
| 2023-09-28 | 0.0690 GBP |
| 2023-02-23 | 0.0340 GBP |
| 2022-09-29 | 0.0665 GBP |
| 2022-02-24 | 0.0335 GBP |
| 2021-09-23 | 0.0625 GBP |
| 2021-02-25 | 0.0325 GBP |
| 2020-09-24 | 0.0200 GBP |
| 2020-03-05 | 0.0295 GBP |
| 2019-09-26 | 0.0440 GBP |
| 2019-04-05 | 2.1980 GBP |
| 2019-02-28 | 0.0295 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.