The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 275.55 | 285.00 | 275.55 | 280.00 | 252.64 | 239,057 |
| 2024-09-04 | 268.00 | 277.00 | 264.00 | 275.00 | 248.13 | 77,479 |
| 2024-09-03 | 262.00 | 270.00 | 255.00 | 268.50 | 242.26 | 393,539 |
| 2024-09-02 | 262.50 | 265.00 | 250.00 | 253.00 | 228.28 | 99,946 |
| 2024-08-30 | 246.00 | 264.45 | 245.00 | 245.00 | 221.06 | 99,300 |
| 2024-08-29 | 236.50 | 250.00 | 234.20 | 246.00 | 221.96 | 89,769 |
| 2024-08-28 | 242.50 | 243.48 | 235.00 | 235.00 | 212.04 | 63,847 |
| 2024-08-27 | 247.50 | 250.00 | 240.00 | 242.50 | 218.80 | 64,207 |
| 2024-08-23 | 247.50 | 250.00 | 245.00 | 245.00 | 221.06 | 9,883 |
| 2024-08-22 | 251.50 | 255.00 | 245.25 | 247.50 | 223.31 | 47,980 |
| 2024-08-21 | 252.50 | 255.00 | 250.00 | 251.50 | 226.92 | 114,889 |
| 2024-08-20 | 255.00 | 260.00 | 250.00 | 252.50 | 227.83 | 155,069 |
| 2024-08-19 | 252.50 | 260.00 | 250.00 | 256.00 | 230.98 | 50,692 |
| 2024-08-16 | 245.00 | 255.00 | 245.00 | 252.50 | 227.83 | 83,579 |
| 2024-08-15 | 242.50 | 247.00 | 240.00 | 243.50 | 219.71 | 85,354 |
| 2024-08-14 | 240.00 | 244.70 | 235.00 | 242.50 | 218.80 | 62,801 |
| 2024-08-13 | 236.50 | 243.00 | 230.00 | 241.00 | 217.45 | 101,526 |
| 2024-08-12 | 242.50 | 245.00 | 235.00 | 238.50 | 215.19 | 50,006 |
| 2024-08-09 | 238.00 | 250.00 | 238.00 | 245.00 | 221.06 | 143,430 |
| 2024-08-08 | 234.00 | 240.00 | 230.00 | 239.00 | 215.64 | 41,477 |
| 2024-08-07 | 231.50 | 238.00 | 230.00 | 236.00 | 212.94 | 60,984 |
| 2024-08-06 | 217.50 | 235.00 | 215.00 | 232.50 | 209.78 | 207,340 |
| 2024-08-05 | 223.50 | 226.00 | 213.75 | 216.50 | 195.34 | 101,175 |
| 2024-08-02 | 228.50 | 230.00 | 222.00 | 224.00 | 202.11 | 81,540 |
| 2024-08-01 | 232.50 | 235.00 | 225.00 | 228.50 | 206.17 | 424,665 |
| 2024-07-31 | 225.00 | 235.00 | 222.00 | 232.50 | 209.78 | 208,951 |
| 2024-07-30 | 225.00 | 230.00 | 220.00 | 225.00 | 203.01 | 68,439 |
| 2024-07-29 | 221.00 | 229.90 | 217.00 | 225.00 | 203.01 | 105,616 |
| 2024-07-26 | 216.50 | 224.60 | 213.50 | 216.00 | 194.89 | 164,136 |
| 2024-07-25 | 225.00 | 227.00 | 213.25 | 216.50 | 195.34 | 122,543 |
| 2024-07-24 | 225.00 | 228.00 | 222.00 | 225.00 | 203.01 | 137,989 |
| 2024-07-23 | 225.50 | 228.00 | 222.00 | 226.00 | 203.92 | 43,747 |
| 2024-07-22 | 216.50 | 230.00 | 214.00 | 230.00 | 207.52 | 110,776 |
| 2024-07-19 | 226.00 | 230.00 | 213.00 | 216.50 | 195.34 | 120,060 |
| 2024-07-18 | 210.00 | 230.00 | 199.50 | 226.00 | 203.92 | 407,939 |
| 2024-07-17 | 193.50 | 195.45 | 190.00 | 193.50 | 174.59 | 3,426 |
| 2024-07-16 | 193.50 | 197.00 | 190.00 | 193.50 | 174.59 | 13,110 |
| 2024-07-15 | 193.50 | 196.80 | 190.09 | 193.50 | 174.59 | 68,214 |
| 2024-07-12 | 194.50 | 197.00 | 191.80 | 193.50 | 174.59 | 62,198 |
| 2024-07-11 | 191.00 | 197.06 | 187.00 | 194.50 | 175.49 | 156,818 |
| 2024-07-10 | 188.50 | 199.00 | 188.03 | 199.00 | 179.55 | 127,167 |
| 2024-07-09 | 186.50 | 190.00 | 185.55 | 188.50 | 170.08 | 97,249 |
| 2024-07-08 | 191.00 | 191.50 | 185.55 | 187.00 | 168.73 | 75,459 |
| 2024-07-05 | 191.00 | 192.00 | 187.51 | 191.00 | 172.34 | 49,373 |
| 2024-07-04 | 191.00 | 195.00 | 187.00 | 191.00 | 172.34 | 43,059 |
| 2024-07-03 | 191.00 | 192.45 | 189.20 | 191.00 | 172.34 | 21,830 |
| 2024-07-02 | 191.00 | 192.80 | 187.40 | 191.00 | 172.34 | 12,040 |
| 2024-07-01 | 191.00 | 194.60 | 189.00 | 191.00 | 172.34 | 6,760 |
| 2024-06-28 | 191.00 | 195.00 | 187.00 | 191.00 | 172.34 | 6,930 |
| 2024-06-27 | 191.00 | 194.00 | 190.00 | 191.00 | 172.34 | 6,652 |
| 2024-06-26 | 187.50 | 194.96 | 187.00 | 191.00 | 172.34 | 19,255 |
| 2024-06-25 | 187.50 | 189.95 | 185.00 | 187.50 | 169.18 | 14,853 |
| 2024-06-24 | 192.50 | 195.00 | 186.05 | 187.50 | 169.18 | 27,261 |
| 2024-06-21 | 192.50 | 193.70 | 192.50 | 192.50 | 173.69 | 3,717 |
| 2024-06-20 | 192.50 | 193.95 | 190.10 | 192.50 | 173.69 | 43,295 |
| 2024-06-19 | 192.50 | 194.00 | 190.11 | 192.50 | 173.69 | 13,813 |
| 2024-06-18 | 192.50 | 195.00 | 190.00 | 192.50 | 173.69 | 15,078 |
| 2024-06-17 | 194.00 | 198.00 | 190.00 | 192.50 | 173.69 | 52,074 |
| 2024-06-14 | 194.00 | 198.72 | 191.00 | 194.00 | 175.04 | 85,166 |
| 2024-06-13 | 194.00 | 195.50 | 194.00 | 194.00 | 175.04 | 17,372 |
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.