The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	147.00	150.00	145.00	147.50	125.10	5,916
2023-06-29	145.00	148.80	144.00	147.00	124.68	7,241
2023-06-28	148.80	148.80	141.30	145.00	122.98	22,930
2023-06-27	152.50	155.00	148.00	149.00	126.38	9,953
2023-06-26	152.50	155.00	150.22	152.50	129.34	12,038
2023-06-23	158.00	158.00	151.12	152.50	129.34	48,272
2023-06-22	162.50	164.75	158.01	158.50	134.43	31,859
2023-06-21	163.50	165.00	160.55	162.50	137.83	23,188
2023-06-20	167.50	170.00	162.44	163.50	138.67	39,176
2023-06-19	167.50	170.00	165.00	167.50	142.07	27,550
2023-06-16	167.50	167.90	165.25	167.50	142.07	22,419
2023-06-15	167.50	168.60	165.33	167.50	142.07	1,095
2023-06-14	167.50	170.00	162.50	167.50	142.07	44,799
2023-06-13	167.50	168.89	166.50	167.50	142.07	10,329
2023-06-12	167.50	169.40	166.55	167.50	142.07	4,791
2023-06-09	167.50	170.00	166.50	167.50	142.07	7,908
2023-06-08	167.50	169.75	167.50	167.50	142.07	14,312
2023-06-07	167.50	168.60	166.55	167.50	142.07	1,579
2023-06-06	167.50	170.00	166.50	167.50	142.07	29,341
2023-06-05	167.50	170.00	165.00	167.50	142.07	5,129
2023-06-02	167.50	170.00	166.30	167.50	142.07	14,178
2023-06-01	167.50	170.00	165.00	167.50	142.07	281
2023-05-31	167.50	170.00	165.00	167.50	142.07	8,174
2023-05-30	172.50	175.00	166.50	167.50	142.07	21,557
2023-05-26	172.50	173.25	170.00	172.50	146.31	13,321
2023-05-25	172.50	173.00	170.00	172.50	146.31	13,337
2023-05-24	172.50	176.00	170.00	172.50	146.31	13,730
2023-05-23	174.00	176.00	169.00	172.50	146.31	55,609
2023-05-22	174.00	178.00	171.70	174.00	147.58	14,843
2023-05-19	174.00	178.00	170.00	174.00	147.58	34,876
2023-05-18	160.00	176.50	157.00	174.00	147.58	452,358
2023-05-17	160.00	163.00	157.55	160.00	135.71	11,735
2023-05-16	161.00	162.00	155.00	157.50	133.59	26,024
2023-05-15	161.50	162.00	158.00	161.00	136.55	7,981
2023-05-12	161.50	162.00	158.00	161.50	136.98	34,046
2023-05-11	165.00	165.00	160.00	161.50	136.98	28,145
2023-05-10	166.50	168.00	165.00	166.50	141.22	42,328
2023-05-09	167.50	170.00	165.00	166.50	141.22	53,833
2023-05-05	166.00	168.05	165.00	167.50	142.07	42,954
2023-05-04	164.00	167.00	164.00	166.00	140.79	21,204
2023-05-03	162.50	165.00	160.00	162.00	137.40	13,670
2023-05-02	159.50	165.00	157.00	163.50	138.67	88,963
2023-04-28	156.50	165.00	156.50	159.50	135.28	154,170
2023-04-27	154.94	158.00	154.94	156.50	132.74	16,728
2023-04-26	146.50	154.70	145.00	153.50	130.19	64,483
2023-04-25	147.50	151.00	145.75	146.50	124.26	102,254
2023-04-24	142.50	150.00	142.00	147.50	125.10	72,122
2023-04-21	140.50	143.00	138.30	141.50	120.01	67,155
2023-04-20	141.50	143.00	139.70	140.50	119.17	64,682
2023-04-19	136.50	143.00	135.66	141.50	120.01	78,708
2023-04-18	134.00	140.00	132.00	137.50	116.62	328,778
2023-04-17	139.50	142.00	135.00	135.00	114.50	179,954
2023-04-14	139.50	142.00	137.43	139.50	118.32	99,709
2023-04-13	137.50	142.00	137.00	139.50	118.32	88,111
2023-04-12	140.00	140.00	135.50	137.50	116.62	115,667
2023-04-11	140.50	142.00	139.00	139.00	117.89	83,068
2023-04-06	141.50	143.00	139.00	140.50	119.17	154,776
2023-04-05	143.00	143.00	140.15	141.50	120.01	33,496
2023-04-04	148.00	149.00	141.00	143.00	121.29	64,273
2023-04-03	149.50	150.00	144.50	148.00	125.53	55,651

← NewerPage 15 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.