The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	146.00	146.78	143.06	144.00	114.20	21,220
2022-07-14	148.00	148.00	146.00	146.00	115.78	11,966
2022-07-13	149.00	149.34	148.50	148.50	117.77	7,432
2022-07-12	148.00	150.90	147.00	149.00	118.16	21,790
2022-07-11	152.00	152.00	143.50	146.00	115.78	87,502
2022-07-08	154.00	154.84	153.00	154.00	122.13	10,011
2022-07-07	153.50	155.00	152.03	154.00	122.13	40,562
2022-07-06	155.00	155.00	153.21	153.50	121.73	15,105
2022-07-05	156.95	156.95	150.00	156.00	123.71	5,290
2022-07-04	158.00	158.00	155.00	158.00	125.30	18,981
2022-07-01	158.50	161.00	158.50	158.50	125.70	755
2022-06-30	158.50	160.00	156.50	158.50	125.70	6,434
2022-06-29	162.00	165.00	157.00	158.50	125.70	19,399
2022-06-28	163.00	163.20	158.00	162.00	128.47	64,517
2022-06-27	167.00	167.70	160.50	163.00	129.27	73,676
2022-06-24	167.00	168.00	165.53	167.00	132.44	25,692
2022-06-23	168.00	170.00	165.10	167.00	132.44	21,301
2022-06-22	173.00	173.00	164.00	167.00	132.44	31,886
2022-06-21	173.00	174.00	173.00	173.00	137.20	3,900
2022-06-20	173.00	173.00	171.08	173.00	137.20	9,712
2022-06-17	174.00	174.00	172.00	173.00	137.20	14,336
2022-06-16	181.00	182.00	172.08	174.00	137.99	43,433
2022-06-15	186.00	186.00	180.00	182.50	144.73	10,485
2022-06-14	186.00	186.00	186.00	186.00	147.51	0
2022-06-13	187.00	187.00	185.00	186.00	147.51	44,327
2022-06-10	187.00	187.50	182.50	187.50	148.69	711
2022-06-09	187.00	188.99	186.00	187.50	148.69	49,021
2022-06-08	179.50	190.80	179.50	189.00	149.88	64,433
2022-06-07	179.00	180.88	176.35	178.50	141.56	16,632
2022-06-06	179.00	181.00	175.00	178.00	141.16	20,708
2022-06-01	179.00	179.35	176.00	179.00	141.95	3,144
2022-05-31	179.00	179.40	176.00	179.00	141.95	12,380
2022-05-30	179.00	179.50	175.00	179.00	141.95	21,535
2022-05-27	179.00	179.50	179.00	179.00	141.95	222
2022-05-26	177.00	177.00	177.00	177.00	140.37	559
2022-05-25	177.50	179.70	177.20	179.00	141.95	9,018
2022-05-24	177.50	182.00	177.10	177.50	140.76	39,134
2022-05-23	177.00	179.90	177.00	177.50	140.76	5,793
2022-05-20	175.77	180.00	175.77	177.50	140.76	25,358
2022-05-19	175.50	177.84	174.00	174.00	137.99	9,916
2022-05-18	169.50	178.00	168.00	175.50	139.18	26,199
2022-05-17	167.00	173.00	167.00	169.00	134.02	28,428
2022-05-16	165.50	168.00	161.00	167.00	132.44	64,673
2022-05-13	168.50	170.00	163.00	165.50	131.25	108,405
2022-05-12	171.50	172.00	167.00	168.50	133.63	262,430
2022-05-11	174.00	175.00	170.00	171.50	136.01	83,976
2022-05-10	174.00	176.00	173.00	174.00	137.99	17,528
2022-05-09	180.00	180.00	173.00	174.00	137.99	19,264
2022-05-06	182.50	184.00	178.00	181.00	143.54	35,430
2022-05-05	190.00	190.00	181.00	182.50	144.73	18,071
2022-05-04	190.00	190.90	186.00	190.00	150.68	13,878
2022-05-03	185.00	192.00	175.00	190.00	150.68	37,617
2022-04-29	186.50	190.00	180.00	185.00	146.71	26,766
2022-04-28	192.50	192.50	183.00	186.50	147.90	22,433
2022-04-27	192.50	192.60	192.50	192.50	152.66	52
2022-04-26	192.50	192.90	190.00	192.50	152.66	4,879
2022-04-25	200.00	200.00	190.15	192.50	152.66	23,002
2022-04-22	200.00	201.49	199.15	200.00	158.61	26,466
2022-04-21	200.00	201.50	195.00	200.00	158.61	10,481
2022-04-20	202.00	202.00	195.00	200.00	158.61	22,982

← NewerPage 19 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.