The Alumasc Group plc (AIM:ALU)
London · Delayed Price · Currency is GBP · Price in GBX 242.00
-0.50 (-0.21%)
Jun 17, 2026, 3:01 PM GMT
The Alumasc Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 257.50 | 262.00 | 250.00 | 257.50 | 257.50 | - | 19,069 |
| May 14, 2026 | 257.50 | 265.00 | 250.00 | 257.50 | 257.50 | - | 19,648 |
| May 13, 2026 | 260.00 | 265.00 | 250.00 | 257.50 | 257.50 | -0.96% | 19,030 |
| May 12, 2026 | 255.00 | 264.00 | 250.00 | 260.00 | 260.00 | 1.96% | 48,957 |
| May 11, 2026 | 247.50 | 260.00 | 240.00 | 255.00 | 255.00 | 3.03% | 57,595 |
| May 8, 2026 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | - | 32,414 |
| May 7, 2026 | 247.50 | 255.00 | 240.00 | 247.50 | 247.50 | - | 165,811 |
| May 6, 2026 | 245.00 | 255.00 | 240.00 | 247.50 | 247.50 | 1.02% | 26,036 |
| May 5, 2026 | 245.00 | 248.90 | 240.00 | 245.00 | 245.00 | - | 34,209 |
| May 1, 2026 | 245.00 | 250.00 | 240.00 | 245.00 | 245.00 | - | 85,385 |
| Apr 30, 2026 | 245.00 | 249.00 | 240.00 | 245.00 | 245.00 | -1.01% | 56,203 |
| Apr 29, 2026 | 247.50 | 253.44 | 243.75 | 247.50 | 247.50 | -3.32% | 513,360 |
| Apr 28, 2026 | 247.50 | 256.00 | 240.00 | 256.00 | 256.00 | 3.43% | 22,032 |
| Apr 27, 2026 | 247.50 | 255.00 | 245.00 | 247.50 | 247.50 | 1.02% | 26,992 |
| Apr 24, 2026 | 245.00 | 250.00 | 240.31 | 245.00 | 245.00 | - | 15,796 |
| Apr 23, 2026 | 245.00 | 252.00 | 240.00 | 245.00 | 245.00 | - | 26,632 |
| Apr 22, 2026 | 250.00 | 255.00 | 241.50 | 245.00 | 245.00 | -2.00% | 31,920 |
| Apr 21, 2026 | 245.00 | 265.00 | 240.00 | 250.00 | 250.00 | 2.04% | 103,478 |
| Apr 20, 2026 | 235.00 | 249.00 | 230.00 | 245.00 | 245.00 | 4.26% | 172,367 |
| Apr 17, 2026 | 221.50 | 240.00 | 223.50 | 235.00 | 235.00 | 6.09% | 95,278 |
| Apr 16, 2026 | 225.00 | 235.00 | 211.00 | 221.50 | 221.50 | -14.81% | 2,254,465 |
| Apr 15, 2026 | 260.00 | 264.89 | 255.00 | 260.00 | 260.00 | - | 18,448 |
| Apr 14, 2026 | 260.00 | 265.00 | 256.76 | 260.00 | 260.00 | - | 24,624 |
| Apr 13, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | - | 38,641 |
| Apr 10, 2026 | 260.00 | 265.00 | 255.00 | 260.00 | 260.00 | - | 70,085 |
| Apr 9, 2026 | 255.00 | 265.00 | 250.00 | 260.00 | 260.00 | 1.96% | 123,474 |
| Apr 8, 2026 | 237.50 | 259.25 | 230.00 | 255.00 | 255.00 | 8.51% | 119,512 |
| Apr 7, 2026 | 222.50 | 238.00 | 220.00 | 235.00 | 235.00 | 5.62% | 69,517 |