The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 194.00 | 198.00 | 190.00 | 194.00 | 175.04 | 30,589 |
| 2024-06-11 | 196.00 | 200.00 | 192.00 | 192.00 | 173.24 | 18,123 |
| 2024-06-10 | 197.50 | 205.00 | 191.00 | 191.00 | 172.34 | 25,913 |
| 2024-06-07 | 197.50 | 200.00 | 195.00 | 197.50 | 178.20 | 33,467 |
| 2024-06-06 | 199.00 | 203.00 | 195.00 | 197.50 | 178.20 | 50,024 |
| 2024-06-05 | 202.50 | 209.96 | 197.00 | 199.00 | 179.55 | 77,990 |
| 2024-06-04 | 201.50 | 205.00 | 195.89 | 204.00 | 184.07 | 143,055 |
| 2024-06-03 | 188.00 | 210.00 | 188.00 | 202.00 | 182.26 | 280,093 |
| 2024-05-31 | 187.50 | 190.00 | 185.00 | 187.50 | 169.18 | 26,089 |
| 2024-05-30 | 179.50 | 190.00 | 177.20 | 187.50 | 169.18 | 35,252 |
| 2024-05-29 | 179.50 | 183.00 | 179.00 | 179.50 | 161.96 | 11,819 |
| 2024-05-28 | 179.00 | 183.00 | 175.00 | 179.00 | 161.51 | 35,493 |
| 2024-05-24 | 178.50 | 182.00 | 175.00 | 178.50 | 161.06 | 414,928 |
| 2024-05-23 | 178.50 | 182.00 | 176.40 | 178.50 | 161.06 | 7,194 |
| 2024-05-22 | 178.50 | 182.00 | 176.40 | 178.50 | 161.06 | 28,501 |
| 2024-05-21 | 178.50 | 182.00 | 175.00 | 176.00 | 158.80 | 43,177 |
| 2024-05-20 | 180.00 | 183.00 | 176.20 | 178.50 | 161.06 | 23,006 |
| 2024-05-17 | 182.00 | 183.00 | 177.30 | 180.00 | 162.41 | 155,748 |
| 2024-05-16 | 182.50 | 185.00 | 180.25 | 182.00 | 164.21 | 76,421 |
| 2024-05-15 | 184.00 | 188.00 | 180.00 | 182.50 | 164.67 | 49,344 |
| 2024-05-14 | 184.00 | 185.70 | 181.00 | 184.00 | 166.02 | 6,763 |
| 2024-05-13 | 184.00 | 188.00 | 180.00 | 184.00 | 166.02 | 152,419 |
| 2024-05-10 | 184.00 | 185.90 | 180.00 | 184.00 | 166.02 | 34,253 |
| 2024-05-09 | 184.00 | 188.00 | 183.20 | 184.00 | 166.02 | 650 |
| 2024-05-08 | 184.00 | 188.00 | 180.00 | 184.00 | 166.02 | 2,868 |
| 2024-05-07 | 182.50 | 187.60 | 180.00 | 184.00 | 166.02 | 20,106 |
| 2024-05-03 | 182.50 | 185.00 | 180.00 | 182.50 | 164.67 | 577 |
| 2024-05-02 | 182.50 | 184.90 | 180.00 | 182.50 | 164.67 | 26,743 |
| 2024-05-01 | 182.50 | 185.00 | 180.25 | 182.50 | 164.67 | 72,405 |
| 2024-04-30 | 179.00 | 183.00 | 178.00 | 182.50 | 164.67 | 36,976 |
| 2024-04-29 | 180.00 | 183.00 | 177.00 | 179.00 | 161.51 | 37,924 |
| 2024-04-26 | 178.95 | 183.00 | 178.95 | 180.00 | 162.41 | 39,087 |
| 2024-04-25 | 176.00 | 180.00 | 176.00 | 177.50 | 160.15 | 8,001 |
| 2024-04-24 | 171.00 | 182.00 | 167.50 | 176.00 | 158.80 | 37,667 |
| 2024-04-23 | 171.00 | 175.00 | 167.00 | 171.00 | 154.29 | 92,393 |
| 2024-04-22 | 172.50 | 175.00 | 167.00 | 171.00 | 154.29 | 31,969 |
| 2024-04-19 | 172.50 | 175.00 | 170.05 | 172.50 | 155.64 | 6,560 |
| 2024-04-18 | 172.50 | 175.00 | 170.00 | 172.50 | 155.64 | 22,925 |
| 2024-04-17 | 172.50 | 175.00 | 167.00 | 167.00 | 150.68 | 14,352 |
| 2024-04-16 | 171.50 | 175.00 | 167.00 | 167.00 | 150.68 | 86,045 |
| 2024-04-15 | 171.50 | 172.55 | 168.00 | 171.50 | 154.74 | 43,629 |
| 2024-04-12 | 171.50 | 175.00 | 170.51 | 175.00 | 157.90 | 70,056 |
| 2024-04-11 | 171.50 | 173.00 | 170.16 | 171.50 | 154.74 | 16,740 |
| 2024-04-10 | 171.50 | 175.00 | 170.11 | 171.50 | 154.74 | 51,320 |
| 2024-04-09 | 171.50 | 175.00 | 169.25 | 172.00 | 155.19 | 63,685 |
| 2024-04-08 | 171.50 | 178.50 | 168.35 | 171.50 | 154.74 | 51,051 |
| 2024-04-05 | 171.50 | 172.40 | 169.00 | 171.50 | 154.74 | 21,378 |
| 2024-04-04 | 171.50 | 175.00 | 168.00 | 171.50 | 154.74 | 22,482 |
| 2024-04-03 | 171.50 | 175.00 | 169.00 | 171.50 | 154.74 | 11,062 |
| 2024-04-02 | 172.50 | 175.00 | 170.00 | 171.50 | 154.74 | 32,632 |
| 2024-03-28 | 174.00 | 175.40 | 170.00 | 172.50 | 155.64 | 18,644 |
| 2024-03-27 | 174.00 | 178.00 | 170.00 | 174.00 | 157.00 | 6,103 |
| 2024-03-26 | 174.00 | 175.00 | 170.40 | 174.00 | 157.00 | 30,516 |
| 2024-03-25 | 174.00 | 175.92 | 171.00 | 171.00 | 154.29 | 41,780 |
| 2024-03-22 | 172.50 | 177.00 | 170.00 | 170.00 | 153.39 | 81,488 |
| 2024-03-21 | 168.50 | 175.00 | 167.00 | 172.50 | 155.64 | 33,471 |
| 2024-03-20 | 168.50 | 172.00 | 161.50 | 172.00 | 155.19 | 12,226 |
| 2024-03-19 | 168.50 | 171.30 | 165.00 | 168.50 | 152.03 | 5,937 |
| 2024-03-18 | 168.50 | 171.65 | 165.14 | 168.50 | 152.03 | 39,731 |
| 2024-03-15 | 168.50 | 172.00 | 165.00 | 168.50 | 152.03 | 23,186 |
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.