The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 368.50 | 375.00 | 360.00 | 367.00 | 343.13 | 62,849 |
| 2025-05-22 | 375.00 | 380.00 | 360.00 | 370.00 | 345.93 | 57,064 |
| 2025-05-21 | 385.00 | 390.00 | 370.00 | 378.00 | 353.41 | 37,808 |
| 2025-05-20 | 377.50 | 390.00 | 375.00 | 385.00 | 359.96 | 168,754 |
| 2025-05-19 | 375.00 | 380.00 | 370.00 | 377.50 | 352.95 | 23,191 |
| 2025-05-16 | 370.00 | 379.00 | 367.66 | 375.00 | 350.61 | 114,077 |
| 2025-05-15 | 375.00 | 375.00 | 367.20 | 370.00 | 345.93 | 56,695 |
| 2025-05-14 | 375.00 | 380.00 | 370.00 | 375.00 | 350.61 | 61,213 |
| 2025-05-13 | 369.72 | 385.00 | 369.72 | 375.00 | 350.61 | 142,727 |
| 2025-05-12 | 365.00 | 375.00 | 360.00 | 369.50 | 345.47 | 165,561 |
| 2025-05-09 | 355.00 | 370.00 | 351.00 | 365.00 | 341.26 | 239,947 |
| 2025-05-08 | 350.00 | 360.00 | 345.00 | 355.00 | 331.91 | 107,706 |
| 2025-05-07 | 346.50 | 355.00 | 344.00 | 350.00 | 327.23 | 75,371 |
| 2025-05-06 | 346.50 | 353.00 | 343.00 | 353.00 | 330.04 | 15,922 |
| 2025-05-02 | 341.00 | 350.00 | 340.00 | 346.50 | 323.96 | 119,572 |
| 2025-05-01 | 341.00 | 345.00 | 337.80 | 341.00 | 318.82 | 39,611 |
| 2025-04-30 | 343.50 | 344.50 | 340.07 | 341.00 | 318.82 | 18,124 |
| 2025-04-29 | 345.00 | 350.00 | 340.00 | 343.50 | 321.16 | 80,328 |
| 2025-04-28 | 345.00 | 350.00 | 343.11 | 345.00 | 322.56 | 23,396 |
| 2025-04-25 | 345.00 | 350.00 | 342.16 | 345.00 | 322.56 | 28,403 |
| 2025-04-24 | 347.50 | 350.00 | 341.80 | 347.00 | 324.43 | 126,419 |
| 2025-04-23 | 336.00 | 350.00 | 334.00 | 347.50 | 324.90 | 97,282 |
| 2025-04-22 | 336.00 | 346.00 | 332.00 | 346.00 | 323.49 | 117,961 |
| 2025-04-17 | 337.50 | 345.00 | 332.00 | 336.00 | 314.14 | 11,525 |
| 2025-04-16 | 337.50 | 338.67 | 336.00 | 337.50 | 315.55 | 79,080 |
| 2025-04-15 | 337.50 | 339.70 | 335.00 | 337.50 | 315.55 | 89,574 |
| 2025-04-14 | 328.50 | 339.75 | 327.11 | 337.50 | 315.55 | 67,312 |
| 2025-04-11 | 334.00 | 335.00 | 326.11 | 328.50 | 307.13 | 40,221 |
| 2025-04-10 | 332.50 | 340.00 | 330.40 | 338.00 | 316.01 | 104,344 |
| 2025-04-09 | 336.50 | 338.00 | 329.88 | 330.00 | 308.53 | 248,353 |
| 2025-04-08 | 316.00 | 340.00 | 312.00 | 337.50 | 315.55 | 68,414 |
| 2025-04-07 | 325.50 | 326.00 | 305.00 | 316.00 | 295.45 | 182,646 |
| 2025-04-04 | 331.00 | 333.00 | 323.11 | 328.00 | 306.67 | 287,835 |
| 2025-04-03 | 336.00 | 345.00 | 328.51 | 331.00 | 309.47 | 143,026 |
| 2025-04-02 | 341.50 | 345.00 | 332.00 | 336.00 | 314.14 | 99,326 |
| 2025-04-01 | 331.50 | 342.78 | 327.00 | 341.50 | 319.29 | 135,148 |
| 2025-03-31 | 340.00 | 345.00 | 327.00 | 331.50 | 309.94 | 68,570 |
| 2025-03-28 | 342.50 | 345.00 | 340.00 | 340.00 | 317.88 | 14,770 |
| 2025-03-27 | 331.50 | 343.00 | 329.44 | 343.00 | 320.69 | 79,825 |
| 2025-03-26 | 331.00 | 335.00 | 329.00 | 330.00 | 308.53 | 54,611 |
| 2025-03-25 | 331.00 | 334.00 | 327.00 | 331.00 | 309.47 | 39,987 |
| 2025-03-24 | 330.00 | 335.00 | 328.88 | 331.00 | 309.47 | 30,335 |
| 2025-03-21 | 330.00 | 335.00 | 325.56 | 330.00 | 308.53 | 70,877 |
| 2025-03-20 | 330.00 | 335.00 | 325.00 | 330.00 | 308.53 | 26,998 |
| 2025-03-19 | 328.50 | 332.00 | 325.00 | 330.00 | 308.53 | 119,493 |
| 2025-03-18 | 331.00 | 332.00 | 325.00 | 328.50 | 307.13 | 8,127 |
| 2025-03-17 | 328.50 | 332.00 | 325.22 | 331.00 | 309.47 | 22,656 |
| 2025-03-14 | 332.50 | 335.00 | 326.00 | 328.50 | 307.13 | 46,636 |
| 2025-03-13 | 332.50 | 335.00 | 330.00 | 332.50 | 310.87 | 12,828 |
| 2025-03-12 | 335.00 | 337.00 | 330.00 | 332.50 | 310.87 | 51,814 |
| 2025-03-11 | 324.00 | 340.00 | 320.00 | 335.00 | 313.21 | 64,934 |
| 2025-03-10 | 320.16 | 327.20 | 320.16 | 324.00 | 302.93 | 95,809 |
| 2025-03-07 | 317.50 | 325.00 | 315.00 | 325.00 | 303.86 | 253,192 |
| 2025-03-06 | 325.00 | 330.00 | 315.00 | 317.50 | 296.85 | 53,001 |
| 2025-03-05 | 327.50 | 332.00 | 321.00 | 325.00 | 303.86 | 69,857 |
| 2025-03-04 | 338.00 | 338.00 | 325.00 | 327.50 | 306.20 | 37,441 |
| 2025-03-03 | 341.00 | 345.00 | 336.00 | 338.50 | 316.48 | 64,076 |
| 2025-02-28 | 341.00 | 345.00 | 338.00 | 341.00 | 318.82 | 15,522 |
| 2025-02-27 | 341.00 | 345.00 | 337.00 | 341.00 | 318.82 | 26,690 |
| 2025-02-26 | 337.50 | 343.70 | 335.00 | 341.00 | 318.82 | 34,783 |
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.