The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	203.50	203.50	202.00	203.50	161.38	22,063
2022-04-14	202.50	205.00	200.15	203.50	161.38	18,990
2022-04-13	202.50	203.90	201.72	202.50	160.59	15,882
2022-04-12	202.50	203.70	201.65	202.50	160.59	4,526
2022-04-11	202.50	204.30	201.76	202.50	160.59	5,361
2022-04-08	202.50	204.30	200.50	202.50	160.59	72,332
2022-04-07	202.50	204.95	201.65	202.50	160.59	33,314
2022-04-06	202.50	205.00	201.65	202.50	160.59	15,486
2022-04-05	200.00	205.00	195.25	202.50	160.59	15,486
2022-04-04	195.00	201.00	194.64	200.00	158.61	17,446
2022-04-01	205.00	206.50	195.00	196.00	155.44	12,545
2022-03-31	205.00	207.00	200.50	205.00	162.57	10,795
2022-03-30	206.00	209.92	200.00	205.00	162.57	23,502
2022-03-29	206.00	210.00	204.10	206.00	163.37	6,676
2022-03-28	200.10	209.00	200.10	206.00	163.37	20,443
2022-03-25	200.00	202.64	200.00	200.00	158.61	2,205
2022-03-24	200.00	203.90	199.00	200.00	158.61	9,587
2022-03-23	202.50	205.00	198.50	201.00	159.40	7,117
2022-03-22	197.50	204.45	196.30	202.50	160.59	45,831
2022-03-21	196.00	200.00	192.08	197.50	156.63	3,894
2022-03-18	196.00	196.40	192.00	196.00	155.44	18,008
2022-03-17	195.00	197.00	190.50	196.00	155.44	15,723
2022-03-16	192.00	197.00	187.69	194.00	153.85	66,676
2022-03-15	192.00	192.00	187.69	192.00	152.26	2,022
2022-03-14	185.00	191.00	184.00	191.00	151.47	83,191
2022-03-11	191.90	191.90	184.00	184.50	146.32	38,962
2022-03-10	194.00	195.00	190.00	194.00	153.85	7,218
2022-03-09	185.50	195.00	185.50	192.50	152.66	100,415
2022-03-08	183.50	183.89	180.00	182.50	144.73	45,057
2022-03-07	200.00	200.00	175.00	183.50	145.52	115,490
2022-03-04	209.90	209.90	192.00	202.50	160.59	96,224
2022-03-03	209.90	209.90	205.50	207.50	164.56	9,454
2022-03-02	210.00	210.00	205.00	207.50	164.56	3,926
2022-03-01	207.50	214.84	204.55	205.00	162.57	17,507
2022-02-28	207.50	210.00	204.10	207.50	164.56	3,989
2022-02-25	205.00	210.00	203.66	207.50	164.56	14,130
2022-02-24	205.00	212.50	200.00	205.00	162.57	38,212
2022-02-23	210.00	215.00	210.00	210.00	163.88	21,310
2022-02-22	216.90	216.90	205.00	210.00	163.88	17,574
2022-02-21	212.50	220.00	210.00	217.50	169.73	27,595
2022-02-18	207.50	220.50	206.00	217.50	169.73	56,448
2022-02-17	207.50	210.00	206.33	207.50	161.93	35,913
2022-02-16	210.00	210.00	203.50	207.50	161.93	79,788
2022-02-15	212.50	215.00	207.59	210.00	163.88	140,312
2022-02-14	222.50	225.00	205.00	212.50	165.83	39,308
2022-02-11	224.45	224.45	220.00	222.50	173.64	31,215
2022-02-10	222.50	224.30	221.00	222.50	173.64	25,113
2022-02-09	220.00	225.00	209.00	222.50	173.64	173,331
2022-02-08	220.10	220.10	195.00	217.50	169.73	209,947
2022-02-07	222.50	225.00	218.00	222.50	173.64	18,315
2022-02-04	222.50	225.09	222.00	222.50	173.64	3,900
2022-02-03	230.00	231.90	221.00	222.50	173.64	25,195
2022-02-02	230.00	232.50	227.59	230.00	179.49	19,093
2022-02-01	218.00	233.00	218.00	230.00	179.49	162,518
2022-01-31	209.70	218.00	209.70	215.00	167.78	40,299
2022-01-28	209.85	209.85	207.50	207.50	161.93	18,731
2022-01-27	212.50	214.40	208.56	210.00	163.88	12,234
2022-01-26	207.50	222.00	205.00	215.00	167.78	118,448
2022-01-25	212.50	215.00	200.00	207.50	161.93	45,428
2022-01-24	215.00	220.00	210.00	212.50	165.83	33,423

← NewerPage 20 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.