The Alumasc Group plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	272.50	280.00	267.50	272.50	260.43	52,072
2026-02-05	260.00	280.94	260.00	275.00	262.82	136,006
2026-02-04	257.50	265.00	245.00	260.00	248.48	115,403
2026-02-03	232.50	265.00	225.08	250.00	238.93	568,993
2026-02-02	240.00	250.00	230.13	245.00	234.15	135,695
2026-01-30	235.00	245.00	230.00	244.00	233.19	275,549
2026-01-29	237.50	240.00	235.00	237.50	226.98	47,515
2026-01-28	237.50	240.00	235.00	237.50	226.98	194,230
2026-01-27	237.50	240.00	235.00	237.50	226.98	34,655
2026-01-26	239.00	245.00	233.00	237.50	226.98	83,210
2026-01-23	236.50	245.00	233.00	239.00	228.41	53,553
2026-01-22	237.50	240.00	230.00	236.50	226.02	146,802
2026-01-21	240.00	245.00	235.00	237.50	226.98	69,527
2026-01-20	245.00	250.00	235.00	239.00	228.41	43,904
2026-01-19	247.50	250.00	242.66	245.00	234.15	21,751
2026-01-16	247.50	255.00	245.50	247.50	236.54	47,225
2026-01-15	247.50	250.00	245.75	247.50	236.54	16,945
2026-01-14	255.00	255.00	245.50	247.50	236.54	44,335
2026-01-13	255.00	259.50	249.63	252.00	240.84	74,886
2026-01-12	255.00	260.00	250.50	252.00	240.84	28,083
2026-01-09	262.50	265.00	251.16	255.00	243.71	22,065
2026-01-08	265.00	270.00	255.00	262.50	250.87	157,805
2026-01-07	255.00	268.90	250.00	264.00	252.31	65,383
2026-01-06	255.00	259.00	250.00	255.00	243.71	27,105
2026-01-05	255.00	260.00	250.00	259.00	247.53	30,804
2026-01-02	255.00	260.00	247.15	259.00	247.53	56,606
2025-12-31	250.00	260.00	250.00	255.00	243.71	33,721
2025-12-30	240.00	254.25	240.00	247.50	236.54	41,972
2025-12-29	240.00	245.00	235.00	240.00	229.37	36,336
2025-12-24	240.00	245.00	236.00	240.00	229.37	9,491
2025-12-23	237.50	245.00	235.00	240.00	229.37	34,808
2025-12-22	240.00	245.00	235.01	237.50	226.98	39,677
2025-12-19	240.00	245.00	233.00	240.00	229.37	93,332
2025-12-18	240.00	245.00	235.00	240.00	229.37	99,046
2025-12-17	232.50	245.00	230.00	240.00	229.37	160,931
2025-12-16	242.50	245.00	230.00	232.00	221.72	67,018
2025-12-15	245.00	249.45	240.00	242.50	231.76	43,882
2025-12-12	247.50	250.00	241.60	248.00	237.02	24,868
2025-12-11	252.50	255.00	246.22	247.50	236.54	42,820
2025-12-10	252.50	255.00	250.00	252.50	241.32	27,448
2025-12-09	257.50	260.00	250.00	252.50	241.32	36,359
2025-12-08	262.50	265.00	255.00	257.50	246.09	45,170
2025-12-05	262.50	265.00	260.00	262.50	250.87	16,038
2025-12-04	262.50	265.00	261.05	262.50	250.87	11,202
2025-12-03	262.50	265.00	261.05	262.50	250.87	11,782
2025-12-02	267.50	270.00	261.00	262.50	250.87	70,552
2025-12-01	267.50	270.00	265.00	267.50	255.65	14,924
2025-11-28	270.00	275.00	265.00	267.50	255.65	47,064
2025-11-27	272.50	275.00	270.00	270.00	258.04	94,060
2025-11-26	272.50	275.00	270.05	272.50	260.43	30,881
2025-11-25	272.50	275.00	270.00	271.00	259.00	29,573
2025-11-24	272.50	275.00	270.00	272.00	259.95	44,174
2025-11-21	282.50	285.00	268.12	275.00	262.82	126,364
2025-11-20	282.50	285.00	280.00	282.50	269.99	32,364
2025-11-19	260.00	284.75	260.00	282.00	269.51	164,872
2025-11-18	257.50	269.00	255.00	260.00	248.48	169,387
2025-11-17	257.50	265.00	255.00	260.00	248.48	66,271
2025-11-14	261.00	265.00	255.00	257.50	246.09	101,766
2025-11-13	266.00	270.00	260.00	262.50	250.87	47,728
2025-11-12	267.50	270.00	262.00	266.00	254.22	43,736

← NewerPage 4 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.