The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 168.50 | 172.00 | 165.00 | 168.50 | 152.03 | 13,332 |
| 2024-03-13 | 168.50 | 171.79 | 165.00 | 168.50 | 152.03 | 21,984 |
| 2024-03-12 | 172.50 | 175.00 | 165.70 | 168.50 | 152.03 | 47,132 |
| 2024-03-11 | 176.00 | 180.00 | 170.10 | 172.50 | 155.64 | 25,912 |
| 2024-03-08 | 176.00 | 176.38 | 175.00 | 176.00 | 158.80 | 4,682 |
| 2024-03-07 | 176.00 | 176.38 | 172.40 | 176.00 | 158.80 | 29,395 |
| 2024-03-06 | 177.50 | 180.00 | 172.00 | 176.00 | 158.80 | 26,293 |
| 2024-03-05 | 177.50 | 179.73 | 171.50 | 177.50 | 160.15 | 33,590 |
| 2024-03-04 | 181.50 | 184.86 | 175.00 | 175.00 | 157.90 | 45,969 |
| 2024-03-01 | 182.50 | 185.00 | 180.22 | 181.50 | 163.76 | 142,344 |
| 2024-02-29 | 177.25 | 184.80 | 177.25 | 182.50 | 164.67 | 76,828 |
| 2024-02-28 | 182.50 | 185.00 | 175.13 | 177.00 | 159.70 | 80,376 |
| 2024-02-27 | 181.50 | 185.00 | 178.35 | 182.50 | 164.67 | 68,296 |
| 2024-02-26 | 181.50 | 185.00 | 178.00 | 181.50 | 163.76 | 33,845 |
| 2024-02-23 | 181.50 | 184.65 | 178.35 | 181.50 | 163.76 | 11,046 |
| 2024-02-22 | 181.50 | 186.00 | 178.00 | 186.00 | 167.82 | 25,206 |
| 2024-02-21 | 182.00 | 186.00 | 178.00 | 182.00 | 161.10 | 81,503 |
| 2024-02-20 | 182.00 | 185.52 | 178.16 | 182.00 | 161.10 | 82,667 |
| 2024-02-19 | 181.50 | 186.00 | 178.10 | 181.00 | 160.22 | 101,334 |
| 2024-02-16 | 182.50 | 185.00 | 177.50 | 181.50 | 160.66 | 133,625 |
| 2024-02-15 | 181.50 | 185.00 | 179.50 | 180.00 | 159.33 | 64,073 |
| 2024-02-14 | 186.00 | 190.00 | 178.00 | 181.50 | 160.66 | 39,586 |
| 2024-02-13 | 189.00 | 192.00 | 180.00 | 186.00 | 164.64 | 94,140 |
| 2024-02-12 | 183.50 | 192.89 | 182.05 | 189.00 | 167.30 | 280,225 |
| 2024-02-09 | 178.50 | 187.00 | 178.35 | 183.50 | 162.43 | 150,753 |
| 2024-02-08 | 178.50 | 182.00 | 176.05 | 178.50 | 158.00 | 22,818 |
| 2024-02-07 | 178.50 | 182.00 | 175.00 | 180.00 | 159.33 | 66,046 |
| 2024-02-06 | 181.00 | 183.55 | 175.00 | 178.50 | 158.00 | 26,037 |
| 2024-02-05 | 173.50 | 184.00 | 172.00 | 183.00 | 161.99 | 33,646 |
| 2024-02-02 | 173.50 | 178.00 | 170.00 | 178.00 | 157.56 | 76,814 |
| 2024-02-01 | 173.50 | 182.00 | 172.50 | 182.00 | 161.10 | 19,300 |
| 2024-01-31 | 173.50 | 177.00 | 171.00 | 175.00 | 154.91 | 18,383 |
| 2024-01-30 | 172.50 | 180.00 | 172.50 | 175.00 | 154.91 | 36,718 |
| 2024-01-29 | 172.50 | 175.00 | 171.75 | 172.50 | 152.69 | 24,986 |
| 2024-01-26 | 172.50 | 175.00 | 170.00 | 172.50 | 152.69 | 29,953 |
| 2024-01-25 | 172.50 | 175.00 | 171.35 | 172.50 | 152.69 | 4,845 |
| 2024-01-24 | 172.50 | 175.00 | 170.51 | 175.00 | 154.91 | 21,303 |
| 2024-01-23 | 172.50 | 175.00 | 170.00 | 171.50 | 151.81 | 13,261 |
| 2024-01-22 | 167.50 | 175.00 | 165.00 | 175.00 | 154.91 | 47,638 |
| 2024-01-19 | 172.50 | 175.00 | 161.28 | 167.50 | 148.27 | 92,800 |
| 2024-01-18 | 172.50 | 174.25 | 171.30 | 172.50 | 152.69 | 13,211 |
| 2024-01-17 | 177.00 | 180.00 | 170.10 | 172.50 | 152.69 | 45,116 |
| 2024-01-16 | 177.50 | 180.00 | 174.00 | 177.00 | 156.68 | 12,379 |
| 2024-01-15 | 177.50 | 177.68 | 172.00 | 177.50 | 157.12 | 28,947 |
| 2024-01-12 | 177.50 | 179.45 | 175.00 | 177.50 | 157.12 | 6,204 |
| 2024-01-11 | 171.50 | 180.00 | 169.05 | 177.50 | 157.12 | 31,820 |
| 2024-01-10 | 175.50 | 178.00 | 168.00 | 171.50 | 151.81 | 60,391 |
| 2024-01-09 | 182.50 | 185.00 | 175.00 | 175.00 | 154.91 | 80,495 |
| 2024-01-08 | 181.50 | 185.00 | 178.00 | 182.50 | 161.54 | 129,167 |
| 2024-01-05 | 181.50 | 181.50 | 178.25 | 181.50 | 160.66 | 80,742 |
| 2024-01-04 | 181.00 | 185.00 | 177.60 | 178.00 | 157.56 | 50,366 |
| 2024-01-03 | 181.00 | 185.00 | 177.00 | 181.00 | 160.22 | 57,051 |
| 2024-01-02 | 177.50 | 184.00 | 175.60 | 181.00 | 160.22 | 82,483 |
| 2023-12-29 | 177.50 | 179.95 | 176.51 | 177.50 | 157.12 | 6,695 |
| 2023-12-28 | 177.50 | 180.00 | 175.00 | 180.00 | 159.33 | 17,266 |
| 2023-12-27 | 179.00 | 183.50 | 175.40 | 177.50 | 157.12 | 42,830 |
| 2023-12-22 | 179.00 | 183.00 | 175.00 | 179.00 | 158.45 | 18,649 |
| 2023-12-21 | 179.00 | 179.20 | 175.00 | 179.00 | 158.45 | 12,270 |
| 2023-12-20 | 179.00 | 182.00 | 175.00 | 179.00 | 158.45 | 12,636 |
| 2023-12-19 | 173.50 | 183.75 | 171.62 | 179.00 | 158.45 | 129,961 |
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.