The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 267.50 | 270.00 | 265.00 | 267.50 | 255.65 | 129,285 |
| 2025-11-10 | 262.50 | 268.00 | 260.00 | 266.50 | 254.70 | 147,540 |
| 2025-11-07 | 255.00 | 265.00 | 253.25 | 262.50 | 250.87 | 90,238 |
| 2025-11-06 | 247.50 | 260.00 | 245.00 | 254.00 | 242.75 | 240,040 |
| 2025-11-05 | 253.50 | 258.00 | 245.03 | 247.50 | 236.54 | 176,256 |
| 2025-11-04 | 267.50 | 270.00 | 252.00 | 255.00 | 243.71 | 179,860 |
| 2025-11-03 | 269.00 | 272.00 | 263.60 | 267.50 | 255.65 | 60,336 |
| 2025-10-31 | 267.50 | 275.00 | 265.00 | 269.00 | 257.09 | 83,139 |
| 2025-10-30 | 272.50 | 280.00 | 265.25 | 269.00 | 257.09 | 150,163 |
| 2025-10-29 | 277.50 | 280.00 | 265.25 | 274.00 | 261.86 | 153,818 |
| 2025-10-28 | 296.00 | 298.00 | 275.25 | 280.00 | 267.60 | 123,551 |
| 2025-10-27 | 292.50 | 306.00 | 290.00 | 292.00 | 279.07 | 82,417 |
| 2025-10-24 | 325.00 | 325.00 | 290.56 | 292.50 | 279.54 | 928,353 |
| 2025-10-23 | 340.00 | 344.00 | 336.00 | 340.50 | 325.42 | 36,910 |
| 2025-10-22 | 340.50 | 345.00 | 336.00 | 336.00 | 321.12 | 27,637 |
| 2025-10-21 | 335.50 | 345.00 | 331.00 | 340.00 | 324.94 | 118,007 |
| 2025-10-20 | 335.50 | 340.00 | 334.00 | 335.50 | 320.64 | 16,868 |
| 2025-10-17 | 337.50 | 340.00 | 331.00 | 335.50 | 320.64 | 45,882 |
| 2025-10-16 | 342.50 | 345.00 | 330.00 | 338.00 | 323.03 | 264,057 |
| 2025-10-15 | 342.50 | 345.00 | 340.00 | 342.50 | 327.33 | 16,244 |
| 2025-10-14 | 342.50 | 345.00 | 340.00 | 342.50 | 327.33 | 113,071 |
| 2025-10-13 | 342.50 | 345.00 | 340.00 | 341.00 | 325.90 | 109,418 |
| 2025-10-10 | 342.50 | 345.00 | 340.00 | 342.00 | 326.85 | 106,302 |
| 2025-10-09 | 342.50 | 345.00 | 340.00 | 340.00 | 324.94 | 24,995 |
| 2025-10-08 | 342.50 | 345.00 | 333.00 | 342.50 | 327.33 | 33,476 |
| 2025-10-07 | 342.50 | 343.38 | 341.80 | 342.50 | 327.33 | 129,673 |
| 2025-10-06 | 342.50 | 345.00 | 340.00 | 342.50 | 327.33 | 68,444 |
| 2025-10-03 | 342.50 | 345.00 | 340.00 | 342.50 | 327.33 | 52,478 |
| 2025-10-02 | 342.50 | 352.00 | 337.00 | 352.00 | 336.41 | 68,551 |
| 2025-10-01 | 342.50 | 345.00 | 340.00 | 342.50 | 327.33 | 37,208 |
| 2025-09-30 | 342.50 | 345.00 | 340.00 | 342.50 | 327.33 | 33,461 |
| 2025-09-29 | 342.50 | 345.00 | 332.00 | 342.50 | 327.33 | 117,735 |
| 2025-09-26 | 342.50 | 345.00 | 340.00 | 342.50 | 327.33 | 14,453 |
| 2025-09-25 | 345.00 | 345.00 | 340.00 | 340.00 | 324.94 | 32,843 |
| 2025-09-24 | 342.50 | 355.00 | 340.00 | 350.00 | 327.23 | 274,766 |
| 2025-09-23 | 347.50 | 355.00 | 340.00 | 342.50 | 320.22 | 46,975 |
| 2025-09-22 | 345.00 | 357.00 | 340.00 | 357.00 | 333.78 | 37,355 |
| 2025-09-19 | 342.50 | 350.00 | 338.27 | 344.00 | 321.62 | 110,793 |
| 2025-09-18 | 335.00 | 345.00 | 335.00 | 345.00 | 322.56 | 91,253 |
| 2025-09-17 | 325.00 | 340.00 | 325.00 | 335.00 | 313.21 | 169,644 |
| 2025-09-16 | 317.50 | 330.00 | 310.00 | 325.00 | 303.86 | 92,457 |
| 2025-09-15 | 317.50 | 325.00 | 310.00 | 317.50 | 296.85 | 83,055 |
| 2025-09-12 | 320.00 | 325.00 | 310.00 | 317.50 | 296.85 | 44,918 |
| 2025-09-11 | 317.50 | 324.00 | 315.10 | 320.00 | 299.19 | 39,255 |
| 2025-09-10 | 305.00 | 320.00 | 305.00 | 317.50 | 296.85 | 121,329 |
| 2025-09-09 | 305.00 | 310.00 | 300.00 | 301.00 | 281.42 | 45,484 |
| 2025-09-08 | 308.50 | 310.00 | 290.00 | 305.00 | 285.16 | 253,022 |
| 2025-09-05 | 321.50 | 325.00 | 305.36 | 308.50 | 288.43 | 108,165 |
| 2025-09-04 | 322.50 | 325.00 | 317.00 | 321.50 | 300.59 | 55,170 |
| 2025-09-03 | 337.00 | 345.00 | 320.50 | 322.50 | 301.52 | 158,308 |
| 2025-09-02 | 339.50 | 344.00 | 330.70 | 337.00 | 315.08 | 71,844 |
| 2025-09-01 | 339.50 | 342.00 | 330.00 | 336.00 | 314.14 | 93,165 |
| 2025-08-29 | 342.00 | 344.00 | 339.50 | 339.50 | 317.42 | 21,110 |
| 2025-08-28 | 342.00 | 344.00 | 340.00 | 342.00 | 319.75 | 65,720 |
| 2025-08-27 | 338.50 | 344.00 | 332.27 | 344.00 | 321.62 | 42,332 |
| 2025-08-26 | 342.50 | 345.00 | 336.00 | 338.50 | 316.48 | 27,965 |
| 2025-08-22 | 347.50 | 350.00 | 340.50 | 342.50 | 320.22 | 16,037 |
| 2025-08-21 | 352.50 | 355.00 | 345.00 | 347.50 | 324.90 | 29,897 |
| 2025-08-20 | 355.00 | 357.89 | 350.00 | 352.50 | 329.57 | 24,528 |
| 2025-08-19 | 360.00 | 365.00 | 351.75 | 355.00 | 331.91 | 16,286 |
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.