The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 227.50 | 230.80 | 224.00 | 227.50 | 177.54 | 70,420 |
| 2021-10-26 | 227.50 | 230.00 | 225.00 | 225.00 | 175.59 | 22,897 |
| 2021-10-25 | 227.50 | 235.00 | 220.00 | 225.00 | 175.59 | 25,859 |
| 2021-10-22 | 222.50 | 230.00 | 220.00 | 230.00 | 179.49 | 87,648 |
| 2021-10-21 | 225.00 | 228.00 | 211.00 | 222.50 | 173.64 | 138,863 |
| 2021-10-20 | 242.50 | 245.00 | 230.00 | 237.50 | 185.34 | 13,399 |
| 2021-10-19 | 235.00 | 250.00 | 235.00 | 240.00 | 187.29 | 95,166 |
| 2021-10-18 | 245.00 | 245.00 | 235.00 | 240.00 | 187.29 | 64,745 |
| 2021-10-15 | 229.94 | 244.00 | 229.94 | 242.50 | 189.24 | 47,034 |
| 2021-10-14 | 228.50 | 230.00 | 227.00 | 228.50 | 178.32 | 11,937 |
← NewerPage 22 of 22 · 1,270 trading days
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.