The Alumasc Group plc historical data
| 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 |
← NewerPage 3 of 3 · 128 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.