The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	218.50	218.50	210.00	212.50	165.83	109,856
2022-01-20	222.50	225.00	216.55	220.00	171.69	19,693
2022-01-19	222.50	224.00	215.00	222.50	173.64	14,654
2022-01-18	222.50	223.50	217.25	222.50	173.64	28,854
2022-01-17	222.50	222.50	215.00	222.50	173.64	60,327
2022-01-14	222.50	222.50	215.60	222.50	173.64	3,537
2022-01-13	225.00	230.00	215.00	222.50	173.64	30,658
2022-01-12	227.50	235.00	220.00	225.00	175.59	36,042
2022-01-11	227.50	229.90	220.10	227.50	177.54	73,829
2022-01-10	227.50	235.00	226.10	227.50	177.54	121,814
2022-01-07	225.00	232.50	224.04	232.50	181.44	42,662
2022-01-06	236.50	240.00	224.00	225.00	175.59	51,613
2022-01-05	236.50	242.00	236.50	236.50	184.56	16,200
2022-01-04	236.50	243.00	230.00	236.50	184.56	36,832
2021-12-31	236.50	242.74	232.00	236.50	184.56	25
2021-12-30	231.00	240.00	231.00	236.50	184.56	33,060
2021-12-29	222.50	235.00	216.00	216.00	168.56	47,527
2021-12-24	225.00	225.00	218.10	222.50	173.64	11,987
2021-12-23	226.70	226.70	221.70	225.00	175.59	7,938
2021-12-22	227.50	230.00	220.00	225.00	175.59	23,699
2021-12-21	227.50	229.80	223.55	225.00	175.59	26,821
2021-12-20	227.40	227.40	221.00	225.00	175.59	22,556
2021-12-17	227.50	228.00	221.10	225.00	175.59	8,655
2021-12-16	227.50	229.80	220.00	225.00	175.59	89,370
2021-12-15	222.50	230.00	220.10	225.00	175.59	26,983
2021-12-14	220.40	220.40	214.00	215.00	167.78	40,629
2021-12-13	235.40	235.40	221.00	222.50	173.64	29,215
2021-12-10	239.00	240.00	235.40	237.50	185.34	29,760
2021-12-09	232.50	239.70	225.00	237.50	185.34	9,155
2021-12-08	232.50	235.00	230.00	230.00	179.49	20,660
2021-12-07	230.00	234.90	227.60	232.50	181.44	16,591
2021-12-06	225.00	230.00	223.20	227.50	177.54	35,226
2021-12-03	225.00	225.00	225.00	225.00	175.59	10,579
2021-12-02	225.00	228.00	220.00	225.00	175.59	22,469
2021-12-01	225.00	225.00	222.50	222.50	173.64	1,933
2021-11-30	222.50	224.70	218.15	222.50	173.64	25,288
2021-11-29	207.50	228.40	200.20	225.00	175.59	117,644
2021-11-26	210.00	210.00	195.80	205.00	159.98	158,446
2021-11-25	225.00	225.40	210.00	217.50	169.73	41,377
2021-11-24	225.00	228.35	222.00	227.50	177.54	49,114
2021-11-23	232.50	235.00	226.55	227.50	177.54	37,330
2021-11-22	235.00	235.10	227.00	230.00	179.49	49,704
2021-11-19	232.50	232.70	226.66	232.50	181.44	12,012
2021-11-18	242.50	243.33	226.60	232.50	181.44	29,513
2021-11-17	242.50	243.33	235.00	242.50	189.24	4,711
2021-11-16	242.50	243.85	236.55	242.50	189.24	3,727
2021-11-15	242.50	247.00	236.55	242.50	189.24	34,099
2021-11-12	242.50	249.80	235.00	242.50	189.24	15,952
2021-11-11	242.50	250.00	235.00	235.00	183.39	28,727
2021-11-10	242.50	250.00	241.35	242.50	189.24	27,004
2021-11-09	242.50	248.70	240.75	242.50	189.24	30,925
2021-11-08	240.00	250.00	240.00	242.50	189.24	38,368
2021-11-05	240.00	244.40	236.30	240.00	187.29	14,608
2021-11-04	237.50	241.70	233.00	240.00	187.29	52,505
2021-11-03	237.50	240.00	235.00	235.00	183.39	26,157
2021-11-02	227.50	240.00	225.00	235.00	183.39	322,443
2021-11-01	230.00	230.00	224.00	227.50	177.54	47,655
2021-10-29	230.00	235.00	222.00	230.00	179.49	17,007
2021-10-28	228.00	228.00	227.50	227.50	177.54	22,745
2021-10-27	227.50	230.80	224.00	227.50	177.54	70,420

← NewerPage 21 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.