The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 365.00 | 365.00 | 355.50 | 360.00 | 336.58 | 12,970 |
| 2025-08-15 | 365.00 | 365.00 | 360.00 | 365.00 | 341.26 | 36,462 |
| 2025-08-14 | 367.50 | 370.00 | 358.00 | 365.00 | 341.26 | 180,126 |
| 2025-08-13 | 367.50 | 368.15 | 366.05 | 367.50 | 343.60 | 34,276 |
| 2025-08-12 | 362.50 | 370.00 | 360.00 | 367.50 | 343.60 | 86,095 |
| 2025-08-11 | 371.50 | 380.00 | 360.14 | 362.50 | 338.92 | 85,259 |
| 2025-08-08 | 371.50 | 375.90 | 368.55 | 371.50 | 347.34 | 6,290 |
| 2025-08-07 | 371.50 | 378.00 | 368.26 | 371.50 | 347.34 | 8,013 |
| 2025-08-06 | 377.50 | 380.00 | 368.55 | 371.50 | 347.34 | 27,647 |
| 2025-08-05 | 375.00 | 380.00 | 373.61 | 377.50 | 352.95 | 76,242 |
| 2025-08-04 | 368.50 | 379.00 | 365.00 | 375.00 | 350.61 | 36,271 |
| 2025-08-01 | 368.50 | 371.40 | 367.40 | 368.50 | 344.53 | 11,607 |
| 2025-07-31 | 373.00 | 376.00 | 367.00 | 368.50 | 344.53 | 56,098 |
| 2025-07-30 | 373.00 | 375.94 | 370.00 | 373.00 | 348.74 | 42,865 |
| 2025-07-29 | 373.00 | 376.00 | 370.00 | 373.00 | 348.74 | 45,562 |
| 2025-07-28 | 372.50 | 376.41 | 370.00 | 372.00 | 347.80 | 87,047 |
| 2025-07-25 | 360.00 | 375.00 | 359.00 | 372.50 | 348.27 | 108,703 |
| 2025-07-24 | 357.50 | 365.00 | 352.25 | 360.00 | 336.58 | 28,966 |
| 2025-07-23 | 345.00 | 357.50 | 340.00 | 357.50 | 334.25 | 63,475 |
| 2025-07-22 | 345.00 | 350.00 | 340.00 | 345.00 | 322.56 | 38,879 |
| 2025-07-21 | 352.50 | 355.00 | 340.00 | 350.00 | 327.23 | 86,565 |
| 2025-07-18 | 342.50 | 355.00 | 340.00 | 352.50 | 329.57 | 38,045 |
| 2025-07-17 | 342.50 | 345.00 | 340.00 | 345.00 | 322.56 | 52,185 |
| 2025-07-16 | 356.00 | 358.00 | 340.00 | 346.00 | 323.49 | 85,209 |
| 2025-07-15 | 367.50 | 375.00 | 341.00 | 356.00 | 332.84 | 491,394 |
| 2025-07-14 | 360.00 | 372.50 | 359.33 | 372.50 | 348.27 | 46,768 |
| 2025-07-11 | 340.00 | 364.00 | 335.00 | 360.00 | 336.58 | 72,651 |
| 2025-07-10 | 331.50 | 345.00 | 328.55 | 340.00 | 317.88 | 87,832 |
| 2025-07-09 | 350.00 | 350.00 | 328.28 | 331.50 | 309.94 | 176,244 |
| 2025-07-08 | 352.50 | 355.00 | 345.00 | 350.00 | 327.23 | 90,282 |
| 2025-07-07 | 365.00 | 370.00 | 346.00 | 355.00 | 331.91 | 55,425 |
| 2025-07-04 | 365.00 | 370.00 | 360.00 | 365.00 | 341.26 | 10,432 |
| 2025-07-03 | 370.00 | 375.00 | 355.00 | 365.00 | 341.26 | 29,581 |
| 2025-07-02 | 370.00 | 375.00 | 361.00 | 370.00 | 345.93 | 7,780 |
| 2025-07-01 | 372.50 | 380.00 | 365.00 | 370.00 | 345.93 | 10,933 |
| 2025-06-30 | 375.00 | 380.00 | 365.00 | 372.50 | 348.27 | 61,152 |
| 2025-06-27 | 375.00 | 380.00 | 370.00 | 375.00 | 350.61 | 51,742 |
| 2025-06-26 | 375.00 | 377.00 | 371.61 | 375.00 | 350.61 | 99,726 |
| 2025-06-25 | 375.00 | 378.40 | 373.10 | 375.00 | 350.61 | 26,262 |
| 2025-06-24 | 375.00 | 378.80 | 374.27 | 375.00 | 350.61 | 30,885 |
| 2025-06-23 | 375.00 | 380.00 | 370.00 | 375.00 | 350.61 | 97,119 |
| 2025-06-20 | 367.50 | 380.00 | 365.00 | 375.00 | 350.61 | 68,995 |
| 2025-06-19 | 365.00 | 375.00 | 360.00 | 367.50 | 343.60 | 12,183 |
| 2025-06-18 | 367.50 | 375.00 | 360.00 | 365.00 | 341.26 | 151,374 |
| 2025-06-17 | 367.50 | 375.00 | 362.56 | 365.00 | 341.26 | 205,316 |
| 2025-06-16 | 372.50 | 375.00 | 361.00 | 362.00 | 338.45 | 42,073 |
| 2025-06-13 | 376.00 | 380.00 | 370.00 | 372.50 | 348.27 | 51,219 |
| 2025-06-12 | 380.00 | 385.00 | 375.00 | 380.00 | 355.28 | 37,831 |
| 2025-06-11 | 378.50 | 385.00 | 372.00 | 380.00 | 355.28 | 167,015 |
| 2025-06-10 | 380.00 | 385.00 | 378.50 | 378.50 | 353.88 | 133,571 |
| 2025-06-09 | 380.00 | 384.50 | 380.00 | 380.00 | 355.28 | 26,517 |
| 2025-06-06 | 380.00 | 385.00 | 375.00 | 375.00 | 350.61 | 45,826 |
| 2025-06-05 | 387.50 | 395.00 | 377.00 | 380.00 | 355.28 | 231,629 |
| 2025-06-04 | 387.50 | 395.00 | 380.00 | 395.00 | 369.31 | 333,471 |
| 2025-06-03 | 385.00 | 393.44 | 382.27 | 387.50 | 362.29 | 26,439 |
| 2025-06-02 | 373.33 | 390.00 | 373.33 | 385.00 | 359.96 | 36,674 |
| 2025-05-30 | 370.00 | 380.00 | 368.66 | 372.50 | 348.27 | 61,268 |
| 2025-05-29 | 367.00 | 381.00 | 360.00 | 370.00 | 345.93 | 30,158 |
| 2025-05-28 | 367.00 | 372.44 | 367.00 | 367.00 | 343.13 | 16,362 |
| 2025-05-27 | 367.00 | 374.00 | 365.11 | 367.00 | 343.13 | 50,413 |
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.