The Alumasc Group plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	167.50	178.00	167.00	173.50	153.58	178,321
2023-12-15	165.00	170.00	165.00	167.50	148.27	467,435
2023-12-14	160.25	168.50	160.25	168.50	149.15	24,715
2023-12-13	159.50	162.00	159.50	159.50	141.19	2,785
2023-12-12	159.50	162.00	154.00	159.50	141.19	29,976
2023-12-11	159.50	162.00	158.10	159.50	141.19	31,725
2023-12-08	159.50	160.75	158.10	159.50	141.19	4,735
2023-12-07	159.50	161.80	158.00	159.50	141.19	15,808
2023-12-06	159.50	161.00	157.90	159.50	141.19	10,404
2023-12-05	159.50	161.00	157.76	159.50	141.19	5,947
2023-12-04	158.50	161.75	157.68	159.50	141.19	18,623
2023-12-01	158.50	159.85	157.75	158.50	140.30	127
2023-11-30	158.50	159.97	157.55	158.50	140.30	30,160
2023-11-29	157.50	161.00	156.00	158.50	140.30	48,403
2023-11-28	157.50	159.75	155.00	157.50	139.42	36,590
2023-11-27	157.50	160.00	155.30	157.50	139.42	9,403
2023-11-24	159.00	159.00	154.26	157.50	139.42	27,305
2023-11-23	162.50	165.00	157.26	159.00	140.74	49,805
2023-11-22	162.50	164.95	158.00	162.50	143.84	57,831
2023-11-21	158.50	164.50	157.07	162.50	143.84	93,442
2023-11-20	157.50	161.00	155.00	158.50	140.30	41,352
2023-11-17	157.50	159.75	155.00	157.50	139.42	19,434
2023-11-16	157.50	160.00	157.50	157.50	139.42	45,000
2023-11-15	153.00	157.50	153.00	157.50	139.42	62,788
2023-11-14	152.50	155.00	151.88	152.50	134.99	55,068
2023-11-13	152.50	153.65	151.88	152.50	134.99	87,205
2023-11-10	152.50	155.00	145.10	152.50	134.99	49,267
2023-11-09	152.50	154.00	151.88	152.50	134.99	3,129
2023-11-08	152.00	155.00	151.50	152.50	134.99	23,228
2023-11-07	147.00	153.00	145.85	149.00	131.89	34,617
2023-11-06	147.00	150.00	145.36	147.00	130.12	12,925
2023-11-03	145.00	150.00	143.00	147.00	130.12	44,301
2023-11-02	145.00	148.00	142.18	145.00	128.35	29,150
2023-11-01	143.50	145.00	142.50	145.00	128.35	17,429
2023-10-31	145.00	145.00	142.00	143.50	127.02	15,456
2023-10-30	146.00	150.00	142.88	146.00	129.24	4,784
2023-10-27	146.00	146.00	141.60	146.00	129.24	250,505
2023-10-26	143.50	150.00	142.33	146.00	129.24	49,683
2023-10-25	142.50	144.55	140.00	143.50	127.02	6,504
2023-10-24	142.50	142.50	140.25	142.50	126.14	6,463
2023-10-23	142.50	145.00	140.05	142.50	126.14	38,949
2023-10-20	143.50	146.70	142.00	142.50	126.14	15,739
2023-10-19	147.50	147.50	141.50	147.50	130.56	35,263
2023-10-18	147.50	149.73	142.00	147.50	130.56	43,394
2023-10-17	151.00	151.75	145.20	147.50	130.56	63,713
2023-10-16	153.00	153.00	146.00	151.00	133.66	39,733
2023-10-13	153.50	154.73	149.00	153.50	135.87	27,929
2023-10-12	153.50	153.50	152.00	153.50	135.87	9,624
2023-10-11	156.10	156.10	152.25	153.50	135.87	29,986
2023-10-10	157.50	157.50	153.00	157.50	139.42	6,617
2023-10-09	158.89	158.89	153.00	158.00	139.86	30,774
2023-10-06	159.00	159.00	158.30	159.00	140.74	14,443
2023-10-05	159.00	161.50	156.26	159.00	140.74	14,480
2023-10-04	159.00	159.42	156.00	159.00	140.74	11,253
2023-10-03	160.00	162.00	156.00	159.00	140.74	18,992
2023-10-02	160.00	161.58	157.33	160.00	141.63	15,457
2023-09-29	160.00	161.60	157.33	160.00	141.63	7,798
2023-09-28	162.00	164.00	156.25	160.00	141.63	13,037
2023-09-27	165.00	169.00	164.68	165.00	139.95	24,787
2023-09-26	164.00	170.00	161.00	165.00	139.95	26,474

← NewerPage 13 of 22 · 1,262 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.