The Alumasc Group plc (AIM:ALU)
London flag London · Delayed Price · Currency is GBP · Price in GBX
342.50
+2.50 (0.74%)
Sep 26, 2025, 4:43 PM GMT+1

The Alumasc Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025342.50344.50340.00342.50342.500.74%14,453
Sep 25, 2025345.00345.00340.00340.00340.00-2.86%32,843
Sep 24, 2025355.00355.00340.00350.00342.402.19%274,695
Sep 23, 2025355.00355.00340.00342.50335.06-4.06%46,975
Sep 22, 2025345.00357.00340.00357.00349.253.78%37,355
Sep 19, 2025342.50350.00340.00344.00336.53-0.29%110,793
Sep 18, 2025335.00345.00335.00345.00337.512.99%91,253
Sep 17, 2025325.00340.00325.00335.00327.733.08%109,644
Sep 16, 2025317.50330.00310.00325.00317.942.36%92,457
Sep 15, 2025317.50325.00310.00317.50310.61-83,055
Sep 12, 2025320.00325.00316.50317.50310.61-0.78%44,918
Sep 11, 2025317.50323.70315.10320.00313.050.79%39,255
Sep 10, 2025308.25320.00305.00317.50310.615.48%126,329
Sep 9, 2025305.00310.00300.00301.00294.46-1.31%45,484
Sep 8, 2025308.50310.00290.00305.00298.38-1.13%253,023
Sep 5, 2025321.50325.00305.36308.50301.80-4.04%108,166
Sep 4, 2025322.50325.00317.00321.50314.52-0.31%55,171
Sep 3, 2025334.56345.00320.50322.50315.50-4.30%158,308
Sep 2, 2025339.50344.00330.70337.00329.680.30%71,844
Sep 1, 2025336.26342.00330.00336.00328.70-1.03%93,166
Aug 29, 2025344.00344.00339.50339.50332.13-0.73%21,110
Aug 28, 2025343.96344.00340.00342.00334.57-0.58%32,175
Aug 27, 2025335.70344.00332.27344.00336.531.62%42,332
Aug 26, 2025340.50345.00336.00338.50331.15-1.17%27,555
Aug 22, 2025345.00350.00340.50342.50335.06-1.44%13,537
Aug 21, 2025350.05355.00345.00347.50339.95-1.42%28,897
Aug 20, 2025357.89357.89350.00352.50344.85-0.70%24,528
Aug 19, 2025355.50365.00351.75355.00347.29-1.39%16,286
Aug 18, 2025362.00365.00355.50360.00352.18-1.37%12,971
Aug 15, 2025361.75365.00360.00365.00357.07-36,462
Aug 14, 2025368.10370.00358.00365.00357.07-0.68%180,126
Aug 13, 2025366.05368.15366.05367.50359.52-34,276
Aug 12, 2025361.08370.00360.00367.50359.521.38%35,234
Aug 11, 2025374.70380.00360.14362.50354.63-2.42%85,259
Aug 8, 2025368.55375.90368.55371.50363.43-6,290
Aug 7, 2025376.20378.00368.26371.50363.43-8,014
Aug 6, 2025379.45380.00368.55371.50363.43-1.59%27,647
Aug 5, 2025373.61380.00373.61377.50369.300.67%26,242
Aug 4, 2025365.26379.00365.00375.00366.861.76%36,271
Aug 1, 2025367.50371.40367.40368.50360.50-11,607
Jul 31, 2025370.77376.00367.00368.50360.50-1.21%56,094
Jul 30, 2025375.45375.94370.00373.00364.90-37,865
Jul 29, 2025373.27376.00370.00373.00364.900.27%45,562
Jul 28, 2025370.25376.41370.00372.00363.92-0.13%87,048
Jul 25, 2025360.00375.00359.00372.50364.413.47%108,703
Jul 24, 2025352.25365.00352.25360.00352.180.70%28,966
Jul 23, 2025341.35357.50340.00357.50349.743.62%63,475
Jul 22, 2025341.15350.00340.00345.00337.51-1.43%38,879
Jul 21, 2025350.05355.00340.00350.00342.40-0.71%86,565
Jul 18, 2025344.20355.00340.00352.50344.852.17%38,084