The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	144.00	146.00	142.10	144.00	119.71	18,519
2022-10-10	146.00	147.70	142.10	144.00	119.71	5,812
2022-10-07	146.00	147.50	146.00	146.00	121.37	49,003
2022-10-06	145.00	146.00	142.00	145.00	120.54	3,574
2022-10-05	146.00	147.73	142.00	145.00	120.54	9,500
2022-10-04	146.00	147.50	143.56	146.00	121.37	15,093
2022-10-03	146.00	148.72	142.00	146.00	121.37	15,087
2022-09-30	147.50	149.70	146.25	147.50	122.62	10,061
2022-09-29	142.50	149.90	140.00	147.50	122.62	35,059
2022-09-28	143.24	145.00	143.24	144.50	114.59	13,851
2022-09-27	151.90	151.90	143.77	145.00	114.99	45,516
2022-09-26	152.50	153.00	150.50	152.50	120.94	10,531
2022-09-23	152.50	161.30	148.50	152.50	120.94	49,105
2022-09-22	155.50	156.00	150.00	152.50	120.94	47,244
2022-09-21	159.50	159.50	155.00	155.50	123.32	26,164
2022-09-20	162.00	165.00	159.15	162.00	128.47	28,713
2022-09-16	161.50	165.00	160.00	162.00	128.47	65,787
2022-09-15	160.00	165.00	160.00	162.00	128.47	6,816
2022-09-14	157.50	160.00	153.00	159.00	126.09	55,809
2022-09-13	164.50	169.00	157.00	159.00	126.09	50,525
2022-09-12	161.00	167.00	161.00	164.50	130.45	63,123
2022-09-09	161.50	165.00	158.00	160.00	126.89	100,044
2022-09-08	157.00	165.00	157.00	161.50	128.08	59,309
2022-09-07	163.48	163.48	150.00	158.00	125.30	112,007
2022-09-06	155.00	172.50	154.00	165.00	130.85	247,254
2022-09-05	148.00	153.80	148.00	152.00	120.54	57,491
2022-09-02	147.50	152.00	145.00	149.00	118.16	45,948
2022-09-01	147.50	149.85	146.00	147.50	116.97	5,601
2022-08-31	144.50	149.70	143.92	147.50	116.97	29,898
2022-08-30	132.50	145.00	132.00	144.00	114.20	78,289
2022-08-26	133.00	135.00	130.00	133.00	105.47	111,246
2022-08-25	136.50	138.00	135.00	136.50	108.25	11,695
2022-08-24	137.50	138.00	135.00	136.50	108.25	4,032
2022-08-23	139.00	140.00	135.00	137.50	109.04	5,770
2022-08-22	139.00	140.00	138.00	139.00	110.23	7,772
2022-08-19	139.00	140.00	137.50	139.00	110.23	37,680
2022-08-18	139.00	139.50	138.00	139.00	110.23	79,804
2022-08-17	139.00	140.00	138.00	139.00	110.23	4,313
2022-08-16	139.00	140.00	138.81	139.00	110.23	17,484
2022-08-15	139.25	139.63	138.77	139.25	110.43	18,165
2022-08-12	140.00	140.00	138.59	139.25	110.43	97,964
2022-08-11	140.25	140.25	139.77	140.25	111.22	13,060
2022-08-10	140.26	140.26	138.50	140.25	111.22	9,686
2022-08-09	143.50	143.50	140.00	141.00	111.82	10,321
2022-08-08	147.00	147.00	144.00	144.00	114.20	30,887
2022-08-05	148.00	149.00	146.00	148.00	117.37	6,939
2022-08-04	143.00	150.00	142.00	148.00	117.37	49,680
2022-08-03	140.00	144.00	140.00	143.00	113.40	28,041
2022-08-02	139.00	140.00	138.26	139.00	110.23	14,097
2022-08-01	139.00	140.00	138.24	139.00	110.23	19,453
2022-07-29	140.00	142.00	138.10	139.00	110.23	34,824
2022-07-28	140.00	142.00	138.30	140.00	111.03	5,396
2022-07-27	140.00	142.00	139.02	140.00	111.03	7,250
2022-07-26	141.00	142.00	138.28	140.00	111.03	26,550
2022-07-25	141.00	145.00	139.00	141.00	111.82	44,946
2022-07-22	139.78	142.00	139.78	141.00	111.82	23,064
2022-07-21	138.00	139.50	137.55	139.00	110.23	25,800
2022-07-20	142.00	143.50	135.00	138.00	109.44	98,675
2022-07-19	142.00	143.56	142.00	142.00	112.61	15,059
2022-07-18	142.00	143.16	140.44	142.00	112.61	9,967

← NewerPage 18 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.