The Alumasc Group plc (AIM:ALU)
London · Delayed Price · Currency is GBP · Price in GBX 230.00
-5.00 (-2.13%)
Aug 21, 2026, 3:41 PM GMT
The Alumasc Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 231.90 | 240.00 | 226.11 | 230.00 | 230.00 | -2.13% | 16,264 |
| Aug 20, 2026 | 234.00 | 237.11 | 230.00 | 235.00 | 235.00 | - | 28,967 |
| Aug 19, 2026 | 233.00 | 235.00 | 235.00 | 235.00 | 235.00 | 2.17% | 17,894 |
| Aug 18, 2026 | 228.51 | 235.00 | 225.00 | 230.00 | 230.00 | - | 7,854 |
| Aug 17, 2026 | 229.00 | 235.00 | 225.00 | 230.00 | 230.00 | 2.22% | 27,935 |
| Aug 14, 2026 | 225.00 | 230.00 | 220.00 | 225.00 | 225.00 | 2.27% | 27,525 |
| Aug 13, 2026 | 218.85 | 225.00 | 215.00 | 220.00 | 220.00 | - | 33,887 |
| Aug 12, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | -0.45% | 47,551 |
| Aug 11, 2026 | 220.00 | 225.00 | 215.00 | 221.00 | 221.00 | 0.45% | 22,425 |
| Aug 10, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 220.00 | - | 46,200 |
| Aug 7, 2026 | 217.50 | 225.00 | 217.50 | 220.00 | 220.00 | 1.15% | 58,604 |
| Aug 6, 2026 | 222.50 | 225.00 | 215.00 | 217.50 | 217.50 | -2.25% | 26,630 |
| Aug 5, 2026 | 222.50 | 225.00 | 220.00 | 222.50 | 222.50 | - | 17,484 |
| Aug 4, 2026 | 222.11 | 225.00 | 225.00 | 222.50 | 222.50 | - | 11,246 |
| Aug 3, 2026 | 227.50 | 230.00 | 220.00 | 222.50 | 222.50 | -2.20% | 46,482 |
| Jul 31, 2026 | 235.00 | 239.50 | 226.00 | 227.50 | 227.50 | -3.19% | 44,823 |
| Jul 30, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 235.00 | - | 15,672 |
| Jul 29, 2026 | 227.50 | 235.00 | 220.00 | 235.00 | 235.00 | - | 51,428 |
| Jul 28, 2026 | 227.50 | 235.00 | 220.00 | 235.00 | 235.00 | 3.30% | 33,046 |
| 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 |