The Alumasc Group plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 310.00 | 314.77 | 307.92 | 310.00 | 286.92 | 20,936 |
| 2024-11-27 | 310.00 | 312.75 | 306.00 | 306.00 | 283.21 | 57,141 |
| 2024-11-26 | 309.00 | 315.00 | 305.00 | 315.00 | 291.54 | 55,736 |
| 2024-11-25 | 310.00 | 314.25 | 305.00 | 309.00 | 285.99 | 47,053 |
| 2024-11-22 | 310.00 | 315.00 | 305.00 | 310.00 | 286.92 | 24,612 |
| 2024-11-21 | 310.00 | 315.00 | 310.00 | 310.00 | 286.92 | 42,150 |
| 2024-11-20 | 308.50 | 313.75 | 305.00 | 310.00 | 286.92 | 27,252 |
| 2024-11-19 | 311.50 | 315.00 | 305.00 | 308.50 | 285.53 | 217,870 |
| 2024-11-18 | 311.50 | 313.00 | 311.00 | 313.00 | 289.69 | 47,406 |
| 2024-11-15 | 307.50 | 314.48 | 299.00 | 311.50 | 288.30 | 44,683 |
| 2024-11-14 | 301.00 | 310.00 | 301.00 | 307.50 | 284.60 | 41,387 |
| 2024-11-13 | 301.00 | 301.18 | 294.00 | 301.00 | 278.59 | 12,604 |
| 2024-11-12 | 302.00 | 302.00 | 296.00 | 302.00 | 279.51 | 166,863 |
| 2024-11-11 | 303.50 | 305.00 | 300.00 | 302.00 | 279.51 | 140,306 |
| 2024-11-08 | 307.50 | 310.00 | 302.03 | 303.50 | 280.90 | 129,869 |
| 2024-11-07 | 307.50 | 309.88 | 305.75 | 307.50 | 284.60 | 39,275 |
| 2024-11-06 | 307.50 | 311.93 | 305.00 | 307.50 | 284.60 | 99,753 |
| 2024-11-05 | 312.00 | 314.00 | 306.00 | 307.50 | 284.60 | 101,698 |
| 2024-11-04 | 307.00 | 315.00 | 306.25 | 312.00 | 288.77 | 152,602 |
| 2024-11-01 | 296.50 | 309.45 | 295.00 | 307.00 | 284.14 | 142,642 |
| 2024-10-31 | 301.00 | 301.00 | 295.84 | 299.00 | 276.74 | 183,954 |
| 2024-10-30 | 267.50 | 304.85 | 265.00 | 303.00 | 280.44 | 287,199 |
| 2024-10-29 | 260.00 | 270.00 | 255.00 | 267.50 | 247.58 | 93,558 |
| 2024-10-28 | 257.50 | 265.00 | 255.00 | 260.00 | 240.64 | 48,004 |
| 2024-10-25 | 267.50 | 270.00 | 255.25 | 265.00 | 245.27 | 200,446 |
| 2024-10-24 | 265.00 | 275.00 | 260.00 | 267.50 | 247.58 | 150,660 |
| 2024-10-23 | 272.90 | 272.90 | 259.00 | 259.00 | 239.71 | 123,030 |
| 2024-10-22 | 289.00 | 289.00 | 271.35 | 274.00 | 253.60 | 136,541 |
| 2024-10-21 | 294.50 | 297.00 | 288.00 | 290.50 | 268.87 | 58,598 |
| 2024-10-18 | 292.50 | 297.00 | 291.00 | 294.50 | 272.57 | 74,343 |
| 2024-10-17 | 302.50 | 303.49 | 290.00 | 292.50 | 270.72 | 113,874 |
| 2024-10-16 | 298.50 | 307.00 | 295.00 | 306.00 | 283.21 | 85,310 |
| 2024-10-15 | 292.00 | 302.00 | 290.00 | 302.00 | 279.51 | 43,808 |
| 2024-10-14 | 294.50 | 300.00 | 290.00 | 292.00 | 270.26 | 69,199 |
| 2024-10-11 | 296.00 | 296.40 | 293.00 | 294.50 | 272.57 | 47,450 |
| 2024-10-10 | 300.00 | 302.75 | 295.00 | 296.00 | 273.96 | 316,622 |
| 2024-10-09 | 302.50 | 305.00 | 298.00 | 300.00 | 277.66 | 312,587 |
| 2024-10-08 | 294.00 | 309.00 | 290.00 | 302.50 | 279.98 | 196,993 |
| 2024-10-07 | 289.50 | 296.93 | 285.00 | 293.50 | 271.65 | 84,952 |
| 2024-10-04 | 283.50 | 293.16 | 281.00 | 289.50 | 267.94 | 34,165 |
| 2024-10-03 | 284.00 | 288.00 | 281.00 | 283.50 | 262.39 | 50,894 |
| 2024-10-02 | 284.00 | 288.00 | 280.00 | 284.00 | 262.85 | 167,137 |
| 2024-10-01 | 284.00 | 288.00 | 280.00 | 282.00 | 261.00 | 121,274 |
| 2024-09-30 | 284.00 | 288.00 | 282.88 | 284.00 | 262.85 | 48,141 |
| 2024-09-27 | 284.00 | 288.00 | 280.00 | 284.00 | 262.85 | 46,097 |
| 2024-09-26 | 284.00 | 288.00 | 280.00 | 283.00 | 261.93 | 89,477 |
| 2024-09-25 | 288.00 | 295.00 | 286.00 | 290.50 | 262.11 | 59,799 |
| 2024-09-24 | 294.00 | 298.00 | 285.50 | 286.00 | 258.05 | 51,343 |
| 2024-09-23 | 294.00 | 298.00 | 290.21 | 294.00 | 265.27 | 47,058 |
| 2024-09-20 | 290.00 | 298.00 | 290.00 | 294.00 | 265.27 | 71,367 |
| 2024-09-19 | 277.00 | 293.00 | 275.00 | 289.00 | 260.76 | 82,849 |
| 2024-09-18 | 272.50 | 280.00 | 272.00 | 275.00 | 248.13 | 54,604 |
| 2024-09-17 | 272.50 | 275.00 | 270.00 | 272.00 | 245.42 | 64,330 |
| 2024-09-16 | 277.00 | 280.00 | 270.00 | 272.00 | 245.42 | 69,559 |
| 2024-09-13 | 278.50 | 282.00 | 272.00 | 277.00 | 249.93 | 41,568 |
| 2024-09-12 | 278.50 | 281.40 | 276.47 | 278.50 | 251.28 | 28,739 |
| 2024-09-11 | 277.00 | 282.00 | 272.00 | 278.50 | 251.28 | 132,853 |
| 2024-09-10 | 275.00 | 282.00 | 271.00 | 277.00 | 249.93 | 118,862 |
| 2024-09-09 | 280.00 | 285.00 | 270.00 | 275.00 | 248.13 | 85,579 |
| 2024-09-06 | 280.00 | 284.50 | 277.20 | 280.00 | 252.64 | 50,478 |
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.