The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	162.50	166.90	160.00	164.00	139.10	105,513
2023-09-22	162.50	165.00	157.00	162.50	137.83	40,760
2023-09-21	162.50	164.89	161.55	162.50	137.83	32,854
2023-09-20	162.50	164.75	160.55	162.50	137.83	20,925
2023-09-19	162.50	163.80	160.50	162.50	137.83	12,442
2023-09-18	162.50	164.00	161.00	162.50	137.83	13,090
2023-09-15	162.50	164.00	160.00	162.50	137.83	23,751
2023-09-14	162.50	162.50	160.00	162.50	137.83	13,590
2023-09-13	162.50	165.00	160.00	162.50	137.83	5,260
2023-09-12	163.50	167.00	161.75	162.50	137.83	123,206
2023-09-11	163.50	166.86	163.50	163.50	138.67	10,020
2023-09-08	160.50	165.00	159.51	162.50	137.83	65,505
2023-09-07	158.50	162.00	155.00	160.50	136.13	122,503
2023-09-06	158.50	160.00	155.00	158.50	134.43	23,138
2023-09-05	152.50	162.00	147.00	158.50	134.43	91,199
2023-09-04	152.50	155.00	150.00	152.50	129.34	12,318
2023-09-01	152.50	155.00	150.00	152.50	129.34	19,334
2023-08-31	155.00	158.00	150.00	152.50	129.34	8,903
2023-08-30	155.00	157.45	152.30	155.00	131.46	22,066
2023-08-29	154.50	156.00	152.31	154.50	131.04	8,119
2023-08-25	153.50	157.00	150.50	154.50	131.04	46,206
2023-08-24	153.50	157.00	150.70	153.50	130.19	14,216
2023-08-23	153.50	157.00	150.70	153.50	130.19	1,069
2023-08-22	153.50	157.00	150.70	153.50	130.19	11,192
2023-08-21	154.50	157.00	150.10	153.50	130.19	16,374
2023-08-18	154.50	157.50	152.00	154.50	131.04	20,911
2023-08-17	154.50	154.56	154.50	154.50	131.04	8,441
2023-08-16	153.50	157.00	152.54	154.50	131.04	12,348
2023-08-15	156.50	160.00	152.00	153.50	130.19	30,855
2023-08-14	151.50	160.00	150.00	158.00	134.01	40,548
2023-08-11	149.75	152.85	149.75	150.50	127.65	45,331
2023-08-10	147.50	147.50	147.50	147.50	125.10	30,380
2023-08-09	147.50	150.50	140.26	145.50	123.41	198,296
2023-08-08	151.50	153.00	142.25	147.50	125.10	118,424
2023-08-07	151.50	153.00	150.00	151.50	128.50	11,610
2023-08-04	151.50	159.50	150.20	151.50	128.50	36,054
2023-08-03	155.00	157.40	150.10	151.50	128.50	34,392
2023-08-02	159.50	161.25	152.00	155.00	131.46	39,460
2023-08-01	159.50	166.00	156.00	166.00	140.79	23,617
2023-07-31	164.00	165.00	156.50	159.50	135.28	12,415
2023-07-28	165.00	165.00	162.00	164.00	139.10	21,330
2023-07-27	166.00	168.70	162.00	166.00	140.79	7,264
2023-07-26	163.25	168.80	163.25	166.00	140.79	25,556
2023-07-25	161.00	164.75	159.32	161.50	136.98	93,246
2023-07-24	160.00	160.40	156.61	160.00	135.71	14,003
2023-07-21	161.00	163.80	156.00	160.00	135.71	33,067
2023-07-20	150.00	163.80	147.66	161.00	136.55	69,420
2023-07-19	152.50	155.00	152.50	152.50	129.34	59,747
2023-07-18	151.50	152.97	150.00	151.50	128.50	25,095
2023-07-17	149.00	152.94	147.00	151.50	128.50	18,535
2023-07-14	147.70	152.92	147.70	149.00	126.38	31,850
2023-07-13	137.50	147.70	137.16	145.00	122.98	161,289
2023-07-12	137.50	140.00	135.00	137.50	116.62	50,796
2023-07-11	139.00	140.00	135.00	137.50	116.62	14,157
2023-07-10	139.00	139.00	137.10	139.00	117.89	1,902
2023-07-07	140.00	140.00	136.00	139.00	117.89	33,794
2023-07-06	140.00	140.00	138.20	140.00	118.74	2,875
2023-07-05	142.00	142.00	138.24	140.00	118.74	34,569
2023-07-04	145.00	145.54	138.64	142.50	120.86	80,508
2023-07-03	147.50	150.00	143.00	146.50	124.26	60,191

← NewerPage 14 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.