The Alumasc Group plc (AIM:ALU)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 228.01
-2.99 (-1.30%)
Oct 26, 2026, 2:13 PM GMT
The Alumasc Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 232.50 | 235.00 | 227.00 | 228.01 | 228.01 | -1.30% | 40,085 |
| Oct 23, 2026 | 235.00 | 227.00 | 227.00 | 231.00 | 231.00 | - | 969 |
| Oct 22, 2026 | 231.00 | 235.00 | 227.00 | 231.00 | 231.00 | 0.87% | 36,923 |
| Oct 21, 2026 | 228.26 | 229.00 | 229.00 | 229.00 | 229.00 | -0.87% | 22,423 |
| Oct 20, 2026 | 231.00 | 235.00 | 228.26 | 231.00 | 231.00 | - | 16,600 |
| Oct 19, 2026 | 229.55 | 227.00 | 227.00 | 231.00 | 231.00 | 1.54% | 21,020 |
| Oct 16, 2026 | 233.00 | 225.00 | 225.00 | 227.50 | 227.50 | 1.56% | 91,553 |
| Oct 15, 2026 | 229.00 | 233.00 | 224.00 | 224.00 | 224.00 | -2.18% | 216,166 |
| Oct 14, 2026 | 233.00 | 233.00 | 225.00 | 229.00 | 229.00 | - | 2,374 |
| Oct 13, 2026 | 232.50 | 233.04 | 225.00 | 229.00 | 229.00 | -1.51% | 19,824 |
| Oct 12, 2026 | 233.00 | 240.00 | 227.00 | 232.50 | 232.50 | -1.69% | 17,105 |
| Oct 9, 2026 | 233.22 | 240.00 | 233.00 | 236.50 | 236.50 | - | 45,446 |
| Oct 8, 2026 | 233.00 | 240.00 | 233.00 | 236.50 | 236.50 | - | 8,958 |
| Oct 7, 2026 | 238.50 | 242.00 | 233.00 | 236.50 | 236.50 | -0.84% | 47,124 |
| Oct 6, 2026 | 238.67 | 241.90 | 235.00 | 238.50 | 238.50 | - | 10,595 |
| 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 |