The Alumasc Group plc (AIM:ALU)
London · Delayed Price · Currency is GBP · Price in GBX 238.00
+1.50 (0.63%)
Jan 23, 2026, 4:32 PM GMT
The Alumasc Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 238.33 | 245.00 | 233.00 | 245.00 | - | 3.59% | 27,742 |
| Jan 22, 2026 | 237.50 | 240.00 | 230.00 | 236.50 | 236.50 | -0.42% | 146,802 |
| Jan 21, 2026 | 240.00 | 245.00 | 235.00 | 237.50 | 237.50 | -0.63% | 69,527 |
| Jan 20, 2026 | 246.40 | 239.00 | 239.00 | 239.00 | 239.00 | -2.45% | 43,904 |
| Jan 19, 2026 | 247.50 | 250.00 | 242.66 | 245.00 | 245.00 | -1.01% | 21,752 |
| Jan 16, 2026 | 248.12 | 255.00 | 245.50 | 247.50 | 247.50 | - | 47,225 |
| Jan 15, 2026 | 247.50 | 250.00 | 245.75 | 247.50 | 247.50 | - | 16,945 |
| Jan 14, 2026 | 255.00 | 255.00 | 245.50 | 247.50 | 247.50 | -1.79% | 44,335 |
| Jan 13, 2026 | 255.00 | 259.50 | 249.63 | 252.00 | 252.00 | - | 74,886 |
| Jan 12, 2026 | 255.00 | 260.00 | 250.50 | 252.00 | 252.00 | -1.18% | 28,083 |
| Jan 9, 2026 | 257.00 | 254.00 | 254.00 | 255.00 | 255.00 | -2.86% | 22,065 |
| Jan 8, 2026 | 265.00 | 270.00 | 255.00 | 262.50 | 262.50 | -0.57% | 157,806 |
| Jan 7, 2026 | 255.00 | 268.90 | 250.00 | 264.00 | 264.00 | 3.53% | 65,382 |
| Jan 6, 2026 | 255.00 | 259.00 | 250.00 | 255.00 | 255.00 | -1.54% | 27,105 |
| Jan 5, 2026 | 260.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 30,804 |
| Jan 2, 2026 | 255.00 | 260.00 | 247.15 | 259.00 | 259.00 | 1.57% | 56,605 |
| 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 |