The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	153.00	153.00	149.05	149.50	126.80	77,237
2023-03-30	155.00	158.00	150.00	154.00	130.62	116,255
2023-03-29	156.50	158.00	153.32	155.00	131.46	33,217
2023-03-28	156.00	158.00	155.55	156.50	132.74	82,352
2023-03-27	156.00	158.00	154.00	156.00	132.31	26,252
2023-03-24	156.00	158.00	154.00	156.00	132.31	20,338
2023-03-23	156.00	158.00	154.00	156.00	132.31	12,821
2023-03-22	156.50	158.00	154.00	156.00	132.31	19,315
2023-03-21	156.00	158.00	155.00	156.50	132.74	11,503
2023-03-20	160.00	160.00	154.00	156.00	132.31	40,909
2023-03-17	159.90	162.00	159.90	160.00	135.71	23,404
2023-03-16	159.50	161.00	157.00	159.00	134.86	11,043
2023-03-15	167.00	168.70	157.00	159.00	134.86	66,396
2023-03-14	170.00	170.00	168.00	169.00	143.34	24,665
2023-03-13	171.50	174.00	168.00	171.00	145.04	92,593
2023-03-10	173.00	173.00	169.00	171.50	145.46	23,099
2023-03-09	175.00	177.00	173.00	173.50	147.16	15,545
2023-03-08	175.00	177.00	173.00	175.00	148.43	13,382
2023-03-07	176.00	177.00	173.00	175.00	148.43	54,018
2023-03-06	180.00	180.00	175.00	176.00	149.28	50,225
2023-03-03	183.00	185.00	179.10	180.00	152.67	33,342
2023-03-02	183.50	186.00	181.20	183.00	155.21	29,272
2023-03-01	182.50	185.75	180.00	183.50	155.64	50,056
2023-02-28	177.00	184.00	177.00	182.00	154.37	75,339
2023-02-27	172.00	179.00	171.50	177.00	150.12	73,228
2023-02-24	168.00	176.00	166.20	170.00	144.19	120,044
2023-02-23	168.80	168.80	165.50	167.50	142.07	49,350
2023-02-22	174.50	176.00	169.00	171.00	142.15	82,059
2023-02-21	173.50	177.00	173.10	174.50	145.06	58,049
2023-02-20	171.50	176.00	169.25	173.50	144.23	71,092
2023-02-17	171.50	174.00	169.00	171.50	142.57	44,556
2023-02-16	165.76	175.00	165.76	171.50	142.57	128,262
2023-02-15	161.05	164.44	161.05	163.50	135.92	220,603
2023-02-14	161.00	162.90	160.75	161.00	133.84	59,849
2023-02-13	159.00	164.00	158.00	161.00	133.84	156,325
2023-02-10	159.00	162.00	158.64	159.00	132.18	82,731
2023-02-09	159.50	160.00	156.48	160.00	133.01	73,717
2023-02-08	160.00	161.50	157.00	159.50	132.59	102,531
2023-02-07	167.00	169.00	157.02	160.00	133.01	222,014
2023-02-06	167.50	169.00	162.00	164.50	136.75	96,747
2023-02-03	164.50	168.55	164.45	167.50	139.24	145,321
2023-02-02	164.50	165.50	162.00	164.50	136.75	40,644
2023-02-01	166.00	167.00	164.40	164.50	136.75	47,991
2023-01-31	166.00	168.00	165.00	166.00	138.00	26,575
2023-01-30	164.75	167.00	164.75	166.00	138.00	87,471
2023-01-27	159.50	166.00	159.00	164.50	136.75	232,714
2023-01-26	158.50	159.95	157.93	159.50	132.59	167,608
2023-01-25	156.88	160.00	156.88	158.50	131.76	127,979
2023-01-24	156.00	157.00	155.62	156.00	129.68	64,107
2023-01-23	155.00	157.00	155.00	156.50	130.10	126,135
2023-01-20	155.00	157.00	153.00	155.00	128.85	51,314
2023-01-19	155.50	157.00	153.00	157.00	130.51	38,744
2023-01-18	156.00	156.29	154.93	155.50	129.27	14,551
2023-01-17	156.00	156.29	155.04	156.00	129.68	12,252
2023-01-16	156.00	158.00	154.50	156.00	129.68	17,125
2023-01-13	155.50	158.00	154.00	156.00	129.68	50,587
2023-01-12	155.50	157.00	154.18	155.50	129.27	9,574
2023-01-11	154.00	155.50	153.00	155.50	129.27	30,558
2023-01-10	155.00	155.00	150.50	154.00	128.02	36,851
2023-01-09	156.00	158.00	154.00	156.00	129.68	26,488

← NewerPage 16 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.