The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	245.00	255.00	240.00	247.50	239.43	26,036
2026-05-05	245.00	248.90	240.00	245.00	237.01	34,209
2026-05-01	245.00	250.00	240.00	245.00	237.01	83,713
2026-04-30	245.00	249.00	240.00	245.00	237.01	56,203
2026-04-29	247.50	253.44	243.75	247.50	239.43	513,360
2026-04-28	247.50	256.00	240.00	256.00	247.65	19,532
2026-04-27	247.50	255.00	245.00	247.50	239.43	26,992
2026-04-24	245.00	250.00	240.31	245.00	237.01	15,796
2026-04-23	245.00	252.00	240.00	245.00	237.01	26,632
2026-04-22	250.00	255.00	241.50	245.00	237.01	31,920
2026-04-21	245.00	265.00	240.00	250.00	241.85	103,478
2026-04-20	235.00	249.00	230.00	245.00	237.01	172,367
2026-04-17	223.50	240.00	223.50	235.00	227.33	95,278
2026-04-16	225.00	235.00	211.00	221.50	214.28	2,254,465
2026-04-15	260.00	264.89	255.00	260.00	251.52	18,448
2026-04-14	260.00	265.00	256.76	260.00	251.52	24,624
2026-04-13	260.00	265.00	255.00	260.00	251.52	38,641
2026-04-10	260.00	265.00	255.00	260.00	251.52	70,085
2026-04-09	255.00	265.00	250.00	260.00	251.52	123,474
2026-04-08	237.50	259.25	230.00	255.00	246.68	119,512
2026-04-07	222.50	238.00	220.00	235.00	227.33	69,517
2026-04-02	220.00	225.00	216.40	222.50	215.24	55,581
2026-04-01	215.00	225.00	208.00	225.00	217.66	94,211
2026-03-31	214.00	218.00	205.00	210.00	203.15	89,811
2026-03-30	225.00	229.69	210.00	217.50	210.41	83,943
2026-03-27	227.50	235.00	220.00	225.00	217.66	47,909
2026-03-26	240.00	245.00	226.00	227.50	220.08	40,618
2026-03-25	240.00	245.00	235.00	240.00	232.17	17,202
2026-03-24	240.00	245.00	235.00	240.00	232.17	17,567
2026-03-23	247.50	250.00	235.00	240.00	232.17	429,470
2026-03-20	250.00	255.00	245.00	247.50	239.43	88,707
2026-03-19	250.00	255.00	245.00	250.00	241.85	75,504
2026-03-18	250.00	254.89	245.00	250.00	241.85	45,263
2026-03-17	250.00	255.00	245.00	248.00	239.91	79,359
2026-03-16	250.00	254.89	247.00	250.00	241.85	38,278
2026-03-13	252.50	255.00	246.00	250.00	241.85	193,600
2026-03-12	252.50	255.00	250.00	252.50	244.26	75,926
2026-03-11	256.50	259.64	250.00	250.00	241.85	18,213
2026-03-10	252.50	260.00	251.00	256.00	247.65	53,570
2026-03-09	255.00	260.00	246.50	252.50	244.26	108,861
2026-03-06	252.50	260.00	250.00	255.00	246.68	28,954
2026-03-05	255.00	256.70	248.00	252.50	244.26	114,490
2026-03-04	255.00	260.00	250.00	255.00	246.68	23,711
2026-03-03	265.00	270.00	250.00	255.00	246.68	33,443
2026-03-02	275.00	280.00	260.00	265.00	256.36	59,683
2026-02-27	280.00	285.00	270.00	275.00	266.03	33,834
2026-02-26	277.50	285.00	275.55	280.00	270.87	189,302
2026-02-25	280.00	285.00	270.00	284.00	274.74	121,415
2026-02-24	277.50	285.00	277.00	282.00	272.80	220,804
2026-02-23	285.00	290.00	275.00	277.50	268.45	29,557
2026-02-20	285.00	290.00	280.00	285.00	275.70	47,460
2026-02-19	290.00	295.00	281.77	285.00	275.70	271,584
2026-02-18	280.00	300.00	278.27	290.00	277.15	97,707
2026-02-17	280.00	285.00	277.60	280.00	267.60	12,617
2026-02-16	280.00	285.00	275.00	280.00	267.60	27,824
2026-02-13	272.50	284.00	265.00	280.00	267.60	35,789
2026-02-12	270.00	275.00	270.00	270.00	258.04	25,480
2026-02-11	272.50	279.18	265.00	270.00	258.04	74,015
2026-02-10	280.00	285.00	270.00	280.00	267.60	38,081
2026-02-09	272.50	295.00	265.00	282.00	269.51	104,248

← NewerPage 3 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.