The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 337.50 | 340.00 | 335.00 | 340.00 | 317.88 | 23,833 |
| 2025-02-24 | 343.50 | 345.00 | 335.00 | 337.50 | 315.55 | 309,594 |
| 2025-02-21 | 348.50 | 352.00 | 341.00 | 347.00 | 324.43 | 55,756 |
| 2025-02-20 | 347.50 | 352.77 | 345.00 | 348.50 | 325.83 | 32,554 |
| 2025-02-19 | 351.00 | 355.00 | 345.00 | 347.50 | 321.62 | 35,718 |
| 2025-02-18 | 366.00 | 367.00 | 347.00 | 351.00 | 324.86 | 144,724 |
| 2025-02-17 | 347.50 | 368.00 | 345.00 | 366.50 | 339.21 | 179,714 |
| 2025-02-14 | 347.50 | 355.00 | 345.00 | 347.50 | 321.62 | 61,489 |
| 2025-02-13 | 332.50 | 350.00 | 332.11 | 347.50 | 321.62 | 41,532 |
| 2025-02-12 | 326.50 | 334.75 | 326.50 | 332.50 | 307.74 | 38,527 |
| 2025-02-11 | 325.00 | 330.00 | 320.00 | 325.00 | 300.80 | 19,733 |
| 2025-02-10 | 332.50 | 335.00 | 323.66 | 325.00 | 300.80 | 165,709 |
| 2025-02-07 | 327.50 | 335.00 | 301.15 | 330.00 | 305.43 | 236,061 |
| 2025-02-06 | 325.00 | 330.00 | 325.00 | 327.50 | 303.11 | 110,899 |
| 2025-02-05 | 304.80 | 325.00 | 304.80 | 322.50 | 298.49 | 144,516 |
| 2025-02-04 | 295.00 | 307.00 | 290.00 | 302.50 | 279.98 | 132,604 |
| 2025-02-03 | 292.50 | 295.00 | 282.50 | 287.50 | 266.09 | 36,712 |
| 2025-01-31 | 295.00 | 300.00 | 291.00 | 292.50 | 270.72 | 59,280 |
| 2025-01-30 | 292.50 | 295.00 | 290.00 | 295.00 | 273.03 | 27,389 |
| 2025-01-29 | 297.50 | 300.00 | 290.00 | 292.50 | 270.72 | 28,502 |
| 2025-01-28 | 299.00 | 300.00 | 295.00 | 297.50 | 275.35 | 51,714 |
| 2025-01-27 | 302.50 | 305.00 | 296.21 | 299.00 | 276.74 | 77,514 |
| 2025-01-24 | 307.50 | 310.00 | 300.00 | 302.00 | 279.51 | 53,179 |
| 2025-01-23 | 307.50 | 310.00 | 305.75 | 307.50 | 284.60 | 12,707 |
| 2025-01-22 | 310.00 | 310.90 | 305.00 | 307.50 | 284.60 | 8,100 |
| 2025-01-21 | 311.00 | 312.30 | 305.00 | 310.00 | 286.92 | 28,054 |
| 2025-01-20 | 311.00 | 315.00 | 307.00 | 311.00 | 287.84 | 26,177 |
| 2025-01-17 | 311.00 | 315.00 | 308.05 | 311.00 | 287.84 | 104,473 |
| 2025-01-16 | 303.90 | 315.00 | 303.90 | 311.00 | 287.84 | 71,085 |
| 2025-01-15 | 297.66 | 304.50 | 297.66 | 302.50 | 279.98 | 52,826 |
| 2025-01-14 | 291.00 | 300.00 | 290.00 | 298.00 | 275.81 | 43,496 |
| 2025-01-13 | 302.50 | 305.00 | 287.00 | 287.00 | 265.63 | 88,492 |
| 2025-01-10 | 306.50 | 308.00 | 299.00 | 302.50 | 279.98 | 82,335 |
| 2025-01-09 | 311.50 | 315.00 | 305.03 | 306.50 | 283.68 | 16,377 |
| 2025-01-08 | 317.50 | 320.00 | 308.00 | 311.50 | 288.30 | 70,343 |
| 2025-01-07 | 317.50 | 320.00 | 315.00 | 317.50 | 293.86 | 24,189 |
| 2025-01-06 | 307.50 | 320.00 | 305.00 | 317.50 | 293.86 | 49,761 |
| 2025-01-03 | 310.00 | 310.00 | 305.00 | 307.50 | 284.60 | 30,638 |
| 2025-01-02 | 315.00 | 320.00 | 306.00 | 310.00 | 286.92 | 28,539 |
| 2024-12-31 | 315.00 | 320.00 | 311.00 | 315.00 | 291.54 | 16,612 |
| 2024-12-30 | 305.00 | 318.00 | 302.00 | 318.00 | 294.32 | 35,344 |
| 2024-12-27 | 305.00 | 308.00 | 304.00 | 304.00 | 281.36 | 35,439 |
| 2024-12-24 | 307.50 | 308.00 | 303.80 | 305.00 | 282.29 | 30,484 |
| 2024-12-23 | 307.50 | 310.00 | 305.00 | 307.50 | 284.60 | 33,111 |
| 2024-12-20 | 316.00 | 320.00 | 305.30 | 307.50 | 284.60 | 114,919 |
| 2024-12-19 | 318.50 | 322.00 | 315.00 | 317.50 | 293.86 | 16,828 |
| 2024-12-18 | 320.00 | 321.00 | 317.00 | 320.00 | 296.17 | 35,105 |
| 2024-12-17 | 321.50 | 323.00 | 314.00 | 320.00 | 296.17 | 175,708 |
| 2024-12-16 | 321.50 | 322.99 | 320.00 | 321.50 | 297.56 | 23,240 |
| 2024-12-13 | 322.50 | 329.00 | 320.00 | 321.50 | 297.56 | 28,453 |
| 2024-12-12 | 320.00 | 325.00 | 315.00 | 322.50 | 298.49 | 50,840 |
| 2024-12-11 | 320.00 | 323.44 | 309.00 | 320.00 | 296.17 | 59,657 |
| 2024-12-10 | 320.00 | 323.70 | 309.00 | 320.00 | 296.17 | 29,249 |
| 2024-12-09 | 320.00 | 324.50 | 318.76 | 320.00 | 296.17 | 54,783 |
| 2024-12-06 | 320.00 | 321.87 | 316.00 | 320.00 | 296.17 | 85,302 |
| 2024-12-05 | 320.00 | 325.00 | 316.35 | 320.00 | 296.17 | 25,753 |
| 2024-12-04 | 310.00 | 323.89 | 305.00 | 317.00 | 293.40 | 63,033 |
| 2024-12-03 | 310.00 | 313.50 | 310.00 | 310.00 | 286.92 | 112,151 |
| 2024-12-02 | 310.00 | 316.00 | 305.00 | 310.00 | 286.92 | 82,330 |
| 2024-11-29 | 310.00 | 314.75 | 310.00 | 310.00 | 286.92 | 13,422 |
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.