The Alumasc Group plc (AIM:ALU)
London · Delayed Price · Currency is GBP · Price in GBX 238.23
-0.28 (-0.12%)
Oct 6, 2026, 9:01 AM GMT
The Alumasc Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 238.67 | 241.90 | 238.23 | 238.23 | 238.23 | -0.12% | 7,961 |
| Oct 5, 2026 | 238.50 | 242.00 | 235.00 | 238.50 | 238.50 | - | 30,399 |
| Oct 2, 2026 | 245.00 | 245.00 | 235.00 | 238.50 | 238.50 | -0.63% | 13,625 |
| Oct 1, 2026 | 240.00 | 245.00 | 245.00 | 240.00 | 240.00 | -2.04% | 27,578 |
| Sep 30, 2026 | 240.00 | 247.80 | 240.00 | 245.00 | 245.00 | - | 16,010 |
| Sep 29, 2026 | 239.00 | 249.00 | 230.00 | 245.00 | 245.00 | 5.38% | 130,575 |
| Sep 28, 2026 | 225.70 | 235.00 | 220.00 | 232.50 | 232.50 | 4.03% | 82,240 |
| Sep 25, 2026 | 226.65 | 227.00 | 220.00 | 223.50 | 223.50 | - | 473,788 |
| Sep 24, 2026 | 227.00 | 231.10 | 220.35 | 223.50 | 223.50 | -0.84% | 1,324,618 |
| Sep 23, 2026 | 235.00 | 233.00 | 233.00 | 233.00 | 225.40 | 1.30% | 29,261 |
| Sep 22, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | - | 65,192 |
| Sep 21, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | - | 22,469 |
| Sep 18, 2026 | 228.50 | 235.00 | 225.02 | 230.00 | 222.50 | 0.66% | 287,003 |
| Sep 17, 2026 | 230.00 | 234.53 | 225.00 | 228.50 | 221.05 | -0.65% | 6,515 |
| Sep 16, 2026 | 230.00 | 240.00 | 225.00 | 230.00 | 222.50 | - | 90,329 |
| Sep 15, 2026 | 235.00 | 245.00 | 230.00 | 230.00 | 222.50 | -3.16% | 144,745 |
| Sep 14, 2026 | 235.00 | 240.00 | 230.00 | 237.50 | 229.75 | 1.06% | 37,052 |
| Sep 11, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 227.33 | - | 24,704 |
| Sep 10, 2026 | 232.50 | 239.20 | 231.35 | 235.00 | 227.33 | 1.08% | 31,114 |
| Sep 9, 2026 | 230.00 | 235.00 | 228.62 | 232.50 | 224.92 | 1.09% | 66,846 |
| Sep 8, 2026 | 225.00 | 235.00 | 220.00 | 230.00 | 222.50 | 1.77% | 50,826 |
| Sep 7, 2026 | 225.00 | 230.00 | 224.37 | 226.00 | 218.63 | 0.44% | 20,162 |
| Sep 4, 2026 | 225.00 | 230.00 | 221.50 | 225.00 | 217.66 | -2.17% | 40,169 |
| Sep 3, 2026 | 227.50 | 235.00 | 220.00 | 230.00 | 222.50 | 1.10% | 29,278 |
| Sep 2, 2026 | 227.50 | 235.00 | 220.00 | 227.50 | 220.08 | - | 23,898 |
| Sep 1, 2026 | 227.50 | 235.00 | 220.00 | 227.50 | 220.08 | - | 20,524 |
| Aug 28, 2026 | 235.00 | 240.00 | 222.00 | 227.50 | 220.08 | -3.19% | 55,756 |
| Aug 27, 2026 | 230.00 | 235.00 | 227.51 | 235.00 | 227.33 | 2.17% | 17,785 |
| Aug 26, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | - | 11,143 |
| Aug 25, 2026 | 230.00 | 235.00 | 222.00 | 230.00 | 222.50 | - | 69,418 |
| Aug 24, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | - | 8,013 |
| Aug 21, 2026 | 235.00 | 240.00 | 226.11 | 230.00 | 222.50 | -2.13% | 16,263 |
| Aug 20, 2026 | 230.00 | 237.11 | 230.00 | 235.00 | 227.33 | - | 38,967 |
| Aug 19, 2026 | 230.00 | 235.00 | 225.00 | 235.00 | 227.33 | 2.17% | 17,894 |
| Aug 18, 2026 | 230.00 | 235.00 | 225.00 | 230.00 | 222.50 | - | 7,853 |
| Aug 17, 2026 | 225.00 | 235.00 | 225.00 | 230.00 | 222.50 | 2.22% | 27,934 |
| Aug 14, 2026 | 220.00 | 230.00 | 220.00 | 225.00 | 217.66 | 2.27% | 27,526 |
| Aug 13, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 212.82 | - | 87,388 |
| Aug 12, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 212.82 | -0.45% | 47,551 |
| Aug 11, 2026 | 220.00 | 225.00 | 215.00 | 221.00 | 213.79 | 0.45% | 22,425 |
| Aug 10, 2026 | 220.00 | 225.00 | 215.00 | 220.00 | 212.82 | - | 46,200 |
| Aug 7, 2026 | 217.50 | 225.00 | 217.50 | 220.00 | 212.82 | 1.15% | 58,604 |
| Aug 6, 2026 | 222.50 | 225.00 | 215.00 | 217.50 | 210.41 | -2.25% | 26,630 |
| Aug 5, 2026 | 222.50 | 225.00 | 220.00 | 222.50 | 215.24 | - | 17,484 |
| Aug 4, 2026 | 222.50 | 225.00 | 220.00 | 222.50 | 215.24 | - | 161,247 |
| Aug 3, 2026 | 227.50 | 230.00 | 220.00 | 222.50 | 215.24 | -2.20% | 46,482 |
| Jul 31, 2026 | 235.00 | 239.50 | 226.00 | 227.50 | 220.08 | -3.19% | 44,823 |
| Jul 30, 2026 | 235.00 | 240.00 | 230.00 | 235.00 | 227.33 | - | 15,672 |
| Jul 29, 2026 | 227.50 | 239.00 | 220.00 | 235.00 | 227.33 | - | 72,728 |
| Jul 28, 2026 | 227.50 | 235.00 | 220.00 | 235.00 | 227.33 | 3.30% | 33,046 |