The Alumasc Group plc (AIM:ALU)
London · Delayed Price · Currency is GBP · Price in GBX 227.50
+10.00 (4.60%)
Jul 27, 2026, 4:14 PM GMT
The Alumasc Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 217.50 | 234.00 | 210.00 | 227.50 | 227.50 | 4.60% | 42,126 |
| Jul 24, 2026 | 217.50 | 225.00 | 210.00 | 217.50 | 217.50 | - | 43,264 |
| Jul 23, 2026 | 217.50 | 225.00 | 210.00 | 217.50 | 217.50 | - | 35,945 |
| Jul 22, 2026 | 215.00 | 225.00 | 210.00 | 217.50 | 217.50 | - | 61,508 |
| Jul 21, 2026 | 215.00 | 225.00 | 210.00 | 217.50 | 217.50 | 1.16% | 45,419 |
| Jul 20, 2026 | 215.00 | 220.00 | 205.00 | 215.00 | 215.00 | -1.38% | 59,809 |
| Jul 17, 2026 | 190.00 | 220.00 | 181.00 | 218.00 | 218.00 | -5.22% | 320,659 |
| Jul 16, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 230.00 | -0.86% | 43,503 |
| Jul 15, 2026 | 232.50 | 240.00 | 225.00 | 232.00 | 232.00 | -0.22% | 45,093 |
| Jul 14, 2026 | 232.50 | 240.00 | 225.00 | 232.50 | 232.50 | - | 23,153 |
| Jul 13, 2026 | 229.00 | 240.00 | 225.00 | 232.50 | 232.50 | -0.85% | 24,091 |
| Jul 10, 2026 | 235.00 | 240.00 | 229.00 | 234.50 | 234.50 | -0.21% | 15,658 |
| Jul 9, 2026 | 235.00 | 234.75 | 230.00 | 235.00 | 235.00 | - | 4,929 |
| Jul 8, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 17,059 |
| Jul 7, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 13,509 |
| Jul 6, 2026 | 237.50 | 245.00 | 230.00 | 235.00 | 235.00 | -1.05% | 17,476 |
| Jul 3, 2026 | 240.00 | 245.00 | 231.13 | 237.50 | 237.50 | -1.04% | 7,221 |
| Jul 2, 2026 | 240.00 | 244.99 | 236.50 | 240.00 | 240.00 | - | 23,057 |
| Jul 1, 2026 | 240.00 | 244.99 | 235.00 | 240.00 | 240.00 | -2.04% | 2,313 |
| Jun 30, 2026 | 240.00 | 245.00 | 235.00 | 245.00 | 245.00 | 2.08% | 50,246 |
| Jun 29, 2026 | 235.00 | 241.88 | 230.00 | 240.00 | 240.00 | 2.13% | 148,541 |
| Jun 26, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 25,160 |
| Jun 25, 2026 | 234.00 | 240.00 | 230.00 | 235.00 | 235.00 | 0.43% | 20,479 |
| Jun 24, 2026 | 240.00 | 245.00 | 230.00 | 234.00 | 234.00 | -2.50% | 25,567 |
| Jun 23, 2026 | 241.00 | 246.59 | 235.00 | 240.00 | 240.00 | 2.13% | 8,553 |
| Jun 22, 2026 | 242.50 | 250.00 | 235.00 | 235.00 | 235.00 | -3.09% | 24,155 |
| Jun 19, 2026 | 242.50 | 243.00 | 235.00 | 242.50 | 242.50 | - | 14,476 |
| Jun 18, 2026 | 242.50 | 247.00 | 240.50 | 242.50 | 242.50 | - | 67,183 |
| Jun 17, 2026 | 241.86 | 247.00 | 241.86 | 242.50 | 242.50 | - | 10,590 |
| Jun 16, 2026 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | - | 45,399 |
| Jun 15, 2026 | 242.50 | 250.00 | 235.00 | 242.50 | 242.50 | -0.21% | 86,745 |
| Jun 12, 2026 | 242.50 | 250.00 | 238.55 | 243.00 | 243.00 | 0.21% | 14,163 |
| Jun 11, 2026 | 240.00 | 250.00 | 235.00 | 242.50 | 242.50 | 1.04% | 9,416 |
| Jun 10, 2026 | 242.50 | 245.00 | 235.00 | 240.00 | 240.00 | 2.13% | 38,558 |
| Jun 9, 2026 | 240.00 | 245.00 | 235.00 | 235.00 | 235.00 | -2.08% | 23,257 |
| Jun 8, 2026 | 239.50 | 247.50 | 235.00 | 240.00 | 240.00 | - | 43,804 |
| Jun 5, 2026 | 236.70 | 240.00 | 240.00 | 240.00 | 240.00 | 1.05% | 52,884 |
| Jun 4, 2026 | 235.00 | 240.00 | 230.00 | 237.50 | 237.50 | 1.06% | 31,391 |
| Jun 3, 2026 | 240.00 | 245.00 | 230.00 | 235.00 | 235.00 | -2.08% | 55,753 |
| Jun 2, 2026 | 245.00 | 250.00 | 235.00 | 240.00 | 240.00 | -2.04% | 9,315 |
| Jun 1, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 23,953 |
| May 29, 2026 | 247.50 | 250.00 | 240.00 | 245.00 | 245.00 | -1.01% | 46,609 |
| May 28, 2026 | 247.50 | 250.00 | 242.50 | 247.50 | 247.50 | - | 19,784 |
| May 27, 2026 | 247.50 | 250.00 | 245.00 | 247.50 | 247.50 | - | 6,046 |
| May 26, 2026 | 250.00 | 250.00 | 245.00 | 247.50 | 247.50 | -1.00% | 18,692 |
| May 22, 2026 | 245.50 | 245.00 | 245.00 | 250.00 | 250.00 | - | 55,012 |
| May 21, 2026 | 255.00 | 260.00 | 245.00 | 250.00 | 250.00 | -1.96% | 51,433 |
| May 20, 2026 | 255.00 | 260.00 | 251.50 | 255.00 | 255.00 | - | 8,587 |
| May 19, 2026 | 257.50 | 265.00 | 250.00 | 255.00 | 255.00 | -0.97% | 20,863 |
| May 18, 2026 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | - | 16,909 |