The Alumasc Group plc (AIM:ALU)
London · Delayed Price · Currency is GBP · Price in GBX 308.50
-13.00 (-4.04%)
Sep 5, 2025, 4:27 PM GMT+1
The Alumasc Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 321.50 | 325.00 | 305.36 | 308.50 | 308.50 | -4.04% | 108,165 |
| Sep 4, 2025 | 322.50 | 325.00 | 317.00 | 321.50 | 321.50 | -0.31% | 55,171 |
| Sep 3, 2025 | 334.56 | 345.00 | 320.50 | 322.50 | 322.50 | -4.30% | 158,308 |
| Sep 2, 2025 | 339.50 | 344.00 | 330.70 | 337.00 | 337.00 | 0.30% | 71,844 |
| Sep 1, 2025 | 336.26 | 342.00 | 330.00 | 336.00 | 336.00 | -1.03% | 93,166 |
| Aug 29, 2025 | 344.00 | 344.00 | 339.50 | 339.50 | 339.50 | -0.73% | 21,110 |
| Aug 28, 2025 | 343.96 | 344.00 | 340.00 | 342.00 | 342.00 | -0.58% | 32,175 |
| Aug 27, 2025 | 335.70 | 344.00 | 332.27 | 344.00 | 344.00 | 1.62% | 42,332 |
| Aug 26, 2025 | 340.50 | 345.00 | 336.00 | 338.50 | 338.50 | -1.17% | 27,555 |
| Aug 22, 2025 | 345.00 | 350.00 | 340.50 | 342.50 | 342.50 | -1.44% | 13,537 |
| Aug 21, 2025 | 350.05 | 355.00 | 345.00 | 347.50 | 347.50 | -1.42% | 28,897 |
| Aug 20, 2025 | 357.89 | 357.89 | 350.00 | 352.50 | 352.50 | -0.70% | 24,528 |
| Aug 19, 2025 | 355.50 | 365.00 | 351.75 | 355.00 | 355.00 | -1.39% | 16,286 |
| Aug 18, 2025 | 362.00 | 365.00 | 355.50 | 360.00 | 360.00 | -1.37% | 12,971 |
| Aug 15, 2025 | 361.75 | 365.00 | 360.00 | 365.00 | 365.00 | - | 36,462 |
| Aug 14, 2025 | 368.10 | 370.00 | 358.00 | 365.00 | 365.00 | -0.68% | 180,126 |
| Aug 13, 2025 | 366.05 | 368.15 | 366.05 | 367.50 | 367.50 | - | 34,276 |
| Aug 12, 2025 | 361.08 | 370.00 | 360.00 | 367.50 | 367.50 | 1.38% | 35,234 |
| Aug 11, 2025 | 374.70 | 380.00 | 360.14 | 362.50 | 362.50 | -2.42% | 85,259 |
| Aug 8, 2025 | 368.55 | 375.90 | 368.55 | 371.50 | 371.50 | - | 6,290 |
| Aug 7, 2025 | 376.20 | 378.00 | 368.26 | 371.50 | 371.50 | - | 8,014 |
| Aug 6, 2025 | 379.45 | 380.00 | 368.55 | 371.50 | 371.50 | -1.59% | 27,647 |
| Aug 5, 2025 | 373.61 | 380.00 | 373.61 | 377.50 | 377.50 | 0.67% | 26,242 |
| Aug 4, 2025 | 365.26 | 379.00 | 365.00 | 375.00 | 375.00 | 1.76% | 36,271 |
| Aug 1, 2025 | 367.50 | 371.40 | 367.40 | 368.50 | 368.50 | - | 11,607 |
| Jul 31, 2025 | 370.77 | 376.00 | 367.00 | 368.50 | 368.50 | -1.21% | 56,094 |
| Jul 30, 2025 | 375.45 | 375.94 | 370.00 | 373.00 | 373.00 | - | 37,865 |
| Jul 29, 2025 | 373.27 | 376.00 | 370.00 | 373.00 | 373.00 | 0.27% | 45,562 |
| Jul 28, 2025 | 370.25 | 376.41 | 370.00 | 372.00 | 372.00 | -0.13% | 87,048 |
| Jul 25, 2025 | 360.00 | 375.00 | 359.00 | 372.50 | 372.50 | 3.47% | 108,703 |
| Jul 24, 2025 | 352.25 | 365.00 | 352.25 | 360.00 | 360.00 | 0.70% | 28,966 |
| Jul 23, 2025 | 341.35 | 357.50 | 340.00 | 357.50 | 357.50 | 3.62% | 63,475 |
| Jul 22, 2025 | 341.15 | 350.00 | 340.00 | 345.00 | 345.00 | -1.43% | 38,879 |
| Jul 21, 2025 | 350.05 | 355.00 | 340.00 | 350.00 | 350.00 | -0.71% | 86,565 |
| Jul 18, 2025 | 344.20 | 355.00 | 340.00 | 352.50 | 352.50 | 2.17% | 38,084 |
| Jul 17, 2025 | 342.45 | 345.00 | 340.00 | 345.00 | 345.00 | -0.29% | 52,185 |
| Jul 16, 2025 | 353.10 | 358.00 | 340.00 | 346.00 | 346.00 | -2.81% | 85,204 |
| Jul 15, 2025 | 365.11 | 375.00 | 341.00 | 356.00 | 356.00 | -4.43% | 416,394 |
| Jul 14, 2025 | 359.33 | 372.50 | 359.33 | 372.50 | 372.50 | 3.47% | 46,769 |
| Jul 11, 2025 | 335.00 | 364.00 | 335.00 | 360.00 | 360.00 | 5.88% | 72,651 |
| Jul 10, 2025 | 330.16 | 345.00 | 328.55 | 340.00 | 340.00 | 2.56% | 87,833 |
| Jul 9, 2025 | 346.26 | 350.00 | 328.28 | 331.50 | 331.50 | -5.29% | 175,244 |
| Jul 8, 2025 | 354.00 | 355.00 | 345.00 | 350.00 | 350.00 | -1.41% | 90,282 |
| Jul 7, 2025 | 353.00 | 370.00 | 346.00 | 355.00 | 355.00 | -2.74% | 55,427 |
| Jul 4, 2025 | 370.00 | 370.00 | 360.00 | 365.00 | 365.00 | - | 10,432 |
| Jul 3, 2025 | 365.10 | 375.00 | 355.00 | 365.00 | 365.00 | -1.35% | 29,582 |
| Jul 2, 2025 | 365.00 | 375.00 | 361.00 | 370.00 | 370.00 | - | 7,780 |
| Jul 1, 2025 | 371.45 | 380.00 | 365.00 | 370.00 | 370.00 | -0.67% | 10,933 |
| Jun 30, 2025 | 376.33 | 380.00 | 365.00 | 372.50 | 372.50 | -0.67% | 61,152 |
| Jun 27, 2025 | 376.17 | 380.00 | 370.00 | 375.00 | 375.00 | - | 51,743 |