The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	235.00	240.00	230.00	235.00	227.33	15,672
2026-07-29	227.50	239.00	220.00	235.00	227.33	72,728
2026-07-28	227.50	235.00	220.00	235.00	227.33	33,046
2026-07-27	217.50	234.00	210.00	227.50	220.08	42,126
2026-07-24	217.50	225.00	210.00	217.50	210.41	43,264
2026-07-23	217.50	225.00	210.00	217.50	210.41	35,945
2026-07-22	217.50	225.00	210.00	217.50	210.41	61,508
2026-07-21	215.00	225.00	210.00	217.50	210.41	48,669
2026-07-20	212.50	220.00	205.00	215.00	207.99	84,809
2026-07-17	190.00	220.00	181.00	218.00	210.89	320,659
2026-07-16	230.00	235.00	225.00	230.00	222.50	43,503
2026-07-15	232.50	240.00	225.00	232.00	224.43	45,093
2026-07-14	232.50	240.00	225.00	232.50	224.92	23,153
2026-07-13	234.50	240.00	225.00	232.50	224.92	24,092
2026-07-10	235.00	240.00	229.00	234.50	226.85	15,658
2026-07-09	235.00	235.00	230.00	235.00	227.33	4,929
2026-07-08	235.00	240.00	230.00	235.00	227.33	17,059
2026-07-07	235.00	240.00	230.00	235.00	227.33	13,509
2026-07-06	237.50	245.00	230.00	235.00	227.33	17,476
2026-07-03	240.00	245.00	231.13	237.50	229.75	7,221
2026-07-02	240.00	244.99	236.50	240.00	232.17	23,057
2026-07-01	240.00	244.99	235.00	240.00	232.17	2,313
2026-06-30	240.00	245.00	235.00	245.00	237.01	50,246
2026-06-29	235.00	241.88	230.00	240.00	232.17	148,541
2026-06-26	235.00	240.00	230.00	235.00	227.33	25,160
2026-06-25	234.00	240.00	230.00	235.00	227.33	20,479
2026-06-24	240.00	245.00	230.00	234.00	226.37	25,567
2026-06-23	241.00	246.59	235.00	240.00	232.17	8,553
2026-06-22	242.50	250.00	235.00	235.00	227.33	24,155
2026-06-19	242.50	243.00	235.00	242.50	234.59	14,476
2026-06-18	242.50	247.00	240.50	242.50	234.59	67,183
2026-06-17	242.50	247.00	241.86	242.50	234.59	10,590
2026-06-16	242.50	250.00	235.00	242.50	234.59	70,399
2026-06-15	242.50	250.00	235.00	242.50	234.59	86,745
2026-06-12	242.50	250.00	238.55	243.00	235.07	14,163
2026-06-11	240.00	250.00	235.00	242.50	234.59	9,416
2026-06-10	242.50	245.00	235.00	240.00	232.17	38,558
2026-06-09	240.00	245.00	235.00	235.00	227.33	43,257
2026-06-08	240.00	247.50	235.00	240.00	232.17	43,805
2026-06-05	237.50	244.66	235.00	240.00	232.17	52,884
2026-06-04	235.00	240.00	230.00	237.50	229.75	65,094
2026-06-03	240.00	245.00	230.00	235.00	227.33	55,753
2026-06-02	245.00	250.00	235.00	240.00	232.17	9,315
2026-06-01	245.00	250.00	240.00	245.00	237.01	23,953
2026-05-29	247.50	250.00	240.00	245.00	237.01	46,609
2026-05-28	247.50	250.00	242.50	247.50	239.43	19,784
2026-05-27	247.50	250.00	245.00	247.50	239.43	6,046
2026-05-26	250.00	250.00	245.00	247.50	239.43	18,692
2026-05-22	250.00	255.00	245.00	250.00	241.85	55,012
2026-05-21	255.00	260.00	245.00	250.00	241.85	51,433
2026-05-20	255.00	260.00	251.50	255.00	246.68	8,587
2026-05-19	257.50	265.00	250.00	255.00	246.68	20,863
2026-05-18	257.50	265.00	250.00	257.50	249.10	16,909
2026-05-15	257.50	262.00	250.00	257.50	249.10	19,069
2026-05-14	257.50	265.00	250.00	257.50	249.10	19,648
2026-05-13	260.00	265.00	250.00	257.50	249.10	19,030
2026-05-12	255.00	264.00	250.00	260.00	251.52	48,957
2026-05-11	247.50	260.00	240.00	255.00	246.68	57,595
2026-05-08	247.50	255.00	240.00	247.50	239.43	32,414
2026-05-07	247.50	255.00	240.00	247.50	239.43	165,811

← NewerPage 2 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.