The Alumasc Group plc (AIM:ALU)
London · Delayed Price · Currency is GBP · Price in GBX 340.50
+4.50 (1.34%)
Oct 23, 2025, 5:03 PM GMT+1
The Alumasc Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 340.00 | 344.00 | 336.00 | 340.50 | 340.50 | 1.34% | 36,910 |
| 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 |
| Oct 20, 2025 | 335.50 | 340.00 | 334.00 | 335.50 | 335.50 | - | 16,868 |
| Oct 17, 2025 | 337.50 | 340.00 | 331.00 | 335.50 | 335.50 | -0.74% | 46,004 |
| Oct 16, 2025 | 342.50 | 345.00 | 330.00 | 338.00 | 338.00 | -1.31% | 263,790 |
| Oct 15, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | - | 46,244 |
| Oct 14, 2025 | 342.00 | 345.00 | 340.00 | 342.50 | 342.50 | 0.44% | 84,072 |
| Oct 13, 2025 | 342.50 | 345.00 | 340.00 | 341.00 | 341.00 | -0.29% | 73,661 |
| Oct 10, 2025 | 342.50 | 345.00 | 340.00 | 342.00 | 342.00 | 0.59% | 106,302 |
| Oct 9, 2025 | 342.50 | 345.00 | 340.00 | 340.00 | 340.00 | -0.73% | 24,995 |
| Oct 8, 2025 | 342.50 | 345.00 | 333.00 | 342.50 | 342.50 | - | 33,476 |
| Oct 7, 2025 | 342.50 | 343.38 | 341.80 | 342.50 | 342.50 | - | 11,890 |
| Oct 6, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | - | 68,445 |
| Oct 3, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | -2.70% | 52,480 |
| Oct 2, 2025 | 342.50 | 352.00 | 337.00 | 352.00 | 352.00 | 2.77% | 30,135 |
| Oct 1, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | - | 37,208 |
| Sep 30, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | - | 33,462 |
| Sep 29, 2025 | 339.00 | 345.00 | 332.00 | 342.50 | 342.50 | - | 67,735 |
| Sep 26, 2025 | 342.50 | 344.50 | 340.00 | 342.50 | 342.50 | 0.74% | 14,453 |
| Sep 25, 2025 | 345.00 | 345.00 | 340.00 | 340.00 | 340.00 | -2.86% | 32,843 |
| Sep 24, 2025 | 355.00 | 355.00 | 340.00 | 350.00 | 342.40 | 2.19% | 274,695 |
| Sep 23, 2025 | 355.00 | 355.00 | 340.00 | 342.50 | 335.06 | -4.06% | 46,975 |
| Sep 22, 2025 | 345.00 | 357.00 | 340.00 | 357.00 | 349.25 | 3.78% | 37,355 |
| Sep 19, 2025 | 342.50 | 350.00 | 340.00 | 344.00 | 336.53 | -0.29% | 110,793 |
| Sep 18, 2025 | 335.00 | 345.00 | 335.00 | 345.00 | 337.51 | 2.99% | 91,253 |
| Sep 17, 2025 | 325.00 | 340.00 | 325.00 | 335.00 | 327.73 | 3.08% | 109,644 |
| Sep 16, 2025 | 317.50 | 330.00 | 310.00 | 325.00 | 317.94 | 2.36% | 92,457 |
| Sep 15, 2025 | 317.50 | 325.00 | 310.00 | 317.50 | 310.61 | - | 83,055 |
| Sep 12, 2025 | 320.00 | 325.00 | 316.50 | 317.50 | 310.61 | -0.78% | 44,918 |
| Sep 11, 2025 | 317.50 | 323.70 | 315.10 | 320.00 | 313.05 | 0.79% | 39,255 |
| Sep 10, 2025 | 308.25 | 320.00 | 305.00 | 317.50 | 310.61 | 5.48% | 126,329 |
| Sep 9, 2025 | 305.00 | 310.00 | 300.00 | 301.00 | 294.46 | -1.31% | 45,484 |
| Sep 8, 2025 | 308.50 | 310.00 | 290.00 | 305.00 | 298.38 | -1.13% | 253,023 |
| Sep 5, 2025 | 321.50 | 325.00 | 305.36 | 308.50 | 301.80 | -4.04% | 108,166 |
| Sep 4, 2025 | 322.50 | 325.00 | 317.00 | 321.50 | 314.52 | -0.31% | 55,171 |
| Sep 3, 2025 | 334.56 | 345.00 | 320.50 | 322.50 | 315.50 | -4.30% | 158,308 |
| Sep 2, 2025 | 339.50 | 344.00 | 330.70 | 337.00 | 329.68 | 0.30% | 71,844 |
| Sep 1, 2025 | 336.26 | 342.00 | 330.00 | 336.00 | 328.71 | -1.03% | 93,166 |
| Aug 29, 2025 | 344.00 | 344.00 | 339.50 | 339.50 | 332.13 | -0.73% | 21,110 |
| Aug 28, 2025 | 343.96 | 344.00 | 340.00 | 342.00 | 334.58 | -0.58% | 32,175 |
| Aug 27, 2025 | 335.70 | 344.00 | 332.27 | 344.00 | 336.53 | 1.62% | 42,332 |
| Aug 26, 2025 | 340.50 | 345.00 | 336.00 | 338.50 | 331.15 | -1.17% | 27,555 |
| Aug 22, 2025 | 345.00 | 350.00 | 340.50 | 342.50 | 335.06 | -1.44% | 13,537 |
| Aug 21, 2025 | 350.05 | 355.00 | 345.00 | 347.50 | 339.96 | -1.42% | 28,897 |
| Aug 20, 2025 | 357.89 | 357.89 | 350.00 | 352.50 | 344.85 | -0.70% | 24,528 |
| Aug 19, 2025 | 355.50 | 365.00 | 351.75 | 355.00 | 347.29 | -1.39% | 16,286 |
| Aug 18, 2025 | 362.00 | 365.00 | 355.50 | 360.00 | 352.18 | -1.37% | 12,971 |
| Aug 15, 2025 | 361.75 | 365.00 | 360.00 | 365.00 | 357.08 | - | 36,462 |
| Aug 14, 2025 | 368.10 | 370.00 | 358.00 | 365.00 | 357.08 | -0.68% | 180,126 |