The Alumasc Group plc (AIM:ALU)
London · Delayed Price · Currency is GBP · Price in GBX 255.00
+7.50 (3.03%)
At close: Dec 31, 2025
The Alumasc Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 247.50 | 260.00 | 250.00 | 255.00 | 255.00 | 3.03% | 33,721 |
| Dec 30, 2025 | 240.00 | 254.25 | 240.00 | 247.50 | 247.50 | 3.13% | 41,973 |
| Dec 29, 2025 | 236.00 | 236.00 | 236.00 | 240.00 | 240.00 | - | 36,336 |
| Dec 24, 2025 | 236.00 | 245.00 | 236.00 | 240.00 | 240.00 | - | 9,491 |
| Dec 23, 2025 | 237.50 | 245.00 | 235.00 | 240.00 | 240.00 | 1.05% | 34,809 |
| Dec 22, 2025 | 240.00 | 245.00 | 235.01 | 237.50 | 237.50 | -1.04% | 39,678 |
| Dec 19, 2025 | 240.00 | 245.00 | 233.00 | 240.00 | 240.00 | - | 93,333 |
| Dec 18, 2025 | 240.00 | 245.00 | 235.00 | 240.00 | 240.00 | - | 99,047 |
| Dec 17, 2025 | 235.00 | 240.00 | 240.00 | 240.00 | 240.00 | 3.45% | 160,931 |
| Dec 16, 2025 | 242.50 | 245.00 | 230.00 | 232.00 | 232.00 | -4.33% | 67,019 |
| Dec 15, 2025 | 245.00 | 249.45 | 240.00 | 242.50 | 242.50 | -2.22% | 43,882 |
| Dec 12, 2025 | 246.86 | 248.00 | 248.00 | 248.00 | 248.00 | 0.20% | 24,868 |
| Dec 11, 2025 | 252.50 | 255.00 | 246.22 | 247.50 | 247.50 | -1.98% | 42,819 |
| Dec 10, 2025 | 252.50 | 255.00 | 250.00 | 252.50 | 252.50 | - | 27,447 |
| Dec 9, 2025 | 255.00 | 260.00 | 250.00 | 252.50 | 252.50 | -1.94% | 36,359 |
| Dec 8, 2025 | 262.50 | 265.00 | 255.00 | 257.50 | 257.50 | -1.90% | 45,170 |
| Dec 5, 2025 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | - | 16,038 |
| Dec 4, 2025 | 262.50 | 265.00 | 261.05 | 262.50 | 262.50 | - | 11,202 |
| Dec 3, 2025 | 262.50 | 265.00 | 261.05 | 262.50 | 262.50 | - | 11,782 |
| Dec 2, 2025 | 270.00 | 270.00 | 261.00 | 262.50 | 262.50 | -1.87% | 51,552 |
| Dec 1, 2025 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | - | 14,925 |
| Nov 28, 2025 | 270.00 | 275.00 | 265.00 | 267.50 | 267.50 | -0.93% | 47,065 |
| Nov 27, 2025 | 272.50 | 275.00 | 270.00 | 270.00 | 270.00 | -0.92% | 94,061 |
| Nov 26, 2025 | 272.50 | 275.00 | 270.05 | 272.50 | 272.50 | 0.55% | 30,881 |
| Nov 25, 2025 | 272.50 | 275.00 | 270.00 | 271.00 | 271.00 | -0.37% | 25,573 |
| Nov 24, 2025 | 272.50 | 275.00 | 270.00 | 272.00 | 272.00 | -1.09% | 44,175 |
| Nov 21, 2025 | 282.50 | 285.00 | 268.12 | 275.00 | 275.00 | -2.65% | 126,365 |
| Nov 20, 2025 | 282.50 | 285.00 | 280.00 | 282.50 | 282.50 | 0.18% | 32,364 |
| Nov 19, 2025 | 260.00 | 284.75 | 260.00 | 282.00 | 282.00 | 8.46% | 164,872 |
| Nov 18, 2025 | 257.50 | 269.00 | 255.00 | 260.00 | 260.00 | - | 169,388 |
| Nov 17, 2025 | 257.50 | 265.00 | 255.00 | 260.00 | 260.00 | 0.97% | 66,271 |
| Nov 14, 2025 | 261.00 | 265.00 | 255.00 | 257.50 | 257.50 | -1.90% | 101,768 |
| Nov 13, 2025 | 266.00 | 270.00 | 260.00 | 262.50 | 262.50 | -1.32% | 47,728 |
| Nov 12, 2025 | 267.50 | 270.00 | 262.00 | 266.00 | 266.00 | -0.56% | 43,737 |
| Nov 11, 2025 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | 0.38% | 129,285 |
| Nov 10, 2025 | 262.50 | 268.00 | 260.00 | 266.50 | 266.50 | 1.52% | 147,542 |
| Nov 7, 2025 | 255.00 | 265.00 | 253.25 | 262.50 | 262.50 | 3.35% | 90,237 |
| Nov 6, 2025 | 247.50 | 260.00 | 245.00 | 254.00 | 254.00 | 2.63% | 240,041 |
| Nov 5, 2025 | 253.50 | 258.00 | 245.03 | 247.50 | 247.50 | -2.94% | 176,255 |
| Nov 4, 2025 | 267.50 | 270.00 | 252.00 | 255.00 | 255.00 | -4.67% | 179,858 |
| Nov 3, 2025 | 269.00 | 272.00 | 263.60 | 267.50 | 267.50 | -0.56% | 60,337 |
| Oct 31, 2025 | 267.50 | 275.00 | 265.00 | 269.00 | 269.00 | - | 83,138 |
| Oct 30, 2025 | 272.50 | 280.00 | 265.25 | 269.00 | 269.00 | -1.82% | 150,162 |
| Oct 29, 2025 | 277.50 | 280.00 | 265.25 | 274.00 | 274.00 | -2.14% | 153,819 |
| Oct 28, 2025 | 296.00 | 298.00 | 275.25 | 280.00 | 280.00 | -4.11% | 123,548 |
| Oct 27, 2025 | 292.50 | 306.00 | 290.00 | 292.00 | 292.00 | -0.17% | 82,418 |
| Oct 24, 2025 | 327.50 | 325.00 | 290.56 | 292.50 | 292.50 | -14.10% | 928,349 |
| Oct 23, 2025 | 340.00 | 344.00 | 336.00 | 340.50 | 340.50 | 1.34% | 36,911 |
| Oct 22, 2025 | 340.50 | 345.00 | 336.00 | 336.00 | 336.00 | -1.18% | 27,637 |
| Oct 21, 2025 | 335.50 | 345.00 | 331.00 | 340.00 | 340.00 | 1.34% | 78,009 |