The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	156.00	156.00	154.00	156.00	129.68	21,710
2023-01-05	156.00	158.00	154.00	154.00	128.02	28,883
2023-01-04	156.00	158.00	155.10	156.00	129.68	69,931
2023-01-03	153.20	158.00	153.20	156.00	129.68	75,242
2022-12-30	152.00	153.30	150.66	152.00	126.36	10,584
2022-12-29	152.00	152.00	150.00	152.00	126.36	5,826
2022-12-28	152.00	154.00	151.10	152.00	126.36	10,954
2022-12-23	152.00	154.00	150.00	152.00	126.36	1,615
2022-12-22	152.00	154.00	151.10	152.00	126.36	13,778
2022-12-21	152.00	153.30	151.15	152.00	126.36	2,747
2022-12-20	152.00	153.40	150.84	152.00	126.36	28,112
2022-12-19	152.00	152.00	150.30	152.00	126.36	21,582
2022-12-16	152.00	154.00	151.24	152.00	126.36	11,378
2022-12-15	152.00	155.50	151.24	152.00	126.36	7,294
2022-12-14	152.00	154.00	151.24	152.00	126.36	1,913
2022-12-13	151.50	152.40	149.00	151.50	125.94	27,220
2022-12-12	153.25	153.25	150.00	151.50	125.94	14,967
2022-12-09	154.50	156.00	153.10	154.50	128.44	8,301
2022-12-08	156.00	156.00	153.00	154.50	128.44	7,300
2022-12-07	157.50	158.70	155.00	157.50	130.93	15,136
2022-12-06	155.00	157.00	153.00	155.00	128.85	53,770
2022-12-05	153.50	157.00	152.88	155.00	128.85	54,942
2022-12-02	152.50	154.55	151.00	153.50	127.60	48,795
2022-12-01	154.20	154.20	152.15	152.50	126.77	110,239
2022-11-30	153.00	158.00	153.00	156.00	129.68	72,320
2022-11-29	148.50	150.00	147.00	148.50	123.45	21,914
2022-11-28	148.50	150.00	147.06	148.50	123.45	21,389
2022-11-25	148.50	150.00	147.15	148.50	123.45	2,302
2022-11-24	151.50	151.50	147.06	148.50	123.45	26,753
2022-11-23	151.50	154.20	148.00	151.50	125.94	10,523
2022-11-22	151.50	154.20	148.00	151.50	125.94	61,353
2022-11-21	151.50	155.00	150.10	151.50	125.94	4,668
2022-11-18	151.50	152.88	150.10	151.50	125.94	25,471
2022-11-17	151.50	155.00	151.50	151.50	125.94	11,955
2022-11-16	151.50	153.25	148.00	151.50	125.94	35,891
2022-11-15	151.50	154.86	151.50	151.50	125.94	35,182
2022-11-14	151.50	154.00	150.55	151.50	125.94	197,641
2022-11-11	149.50	154.00	148.00	151.50	125.94	107,968
2022-11-10	149.50	151.00	148.50	148.50	123.45	36,444
2022-11-09	149.50	151.00	148.10	149.50	124.28	38,381
2022-11-08	148.10	151.00	148.10	149.50	124.28	124,530
2022-11-07	146.50	150.00	146.50	146.50	121.78	16,446
2022-11-04	146.50	150.00	145.10	146.50	121.78	32,602
2022-11-03	146.50	148.90	143.00	146.50	121.78	15,407
2022-11-02	147.50	150.00	144.55	146.50	121.78	29,879
2022-11-01	147.00	149.75	144.36	147.50	122.62	21,766
2022-10-31	150.00	150.00	145.00	147.00	122.20	41,762
2022-10-28	150.00	153.00	147.00	150.00	124.69	19,683
2022-10-27	142.00	153.00	142.00	150.00	124.69	178,429
2022-10-26	141.00	141.36	139.59	140.00	116.38	10,396
2022-10-25	141.00	142.00	141.00	141.00	117.21	5,625
2022-10-24	141.00	144.00	138.00	141.00	117.21	13,507
2022-10-21	141.00	141.00	139.36	141.00	117.21	107
2022-10-20	141.00	142.14	141.00	141.00	117.21	1,500
2022-10-19	141.00	144.00	138.10	141.00	117.21	26,722
2022-10-18	142.00	144.00	138.00	141.00	117.21	12,724
2022-10-17	144.00	146.00	140.00	143.00	118.88	59,666
2022-10-14	144.00	144.00	142.20	144.00	119.71	2,962
2022-10-13	144.00	144.00	141.32	144.00	119.71	14,463
2022-10-12	144.00	144.00	142.01	144.00	119.71	34,600

← NewerPage 17 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.