Skip to main content
logo
The Alumasc Group plc (BST:0JL)
Germany flag Germany · Delayed Price · Currency is EUR
2.540
-0.080 (-3.05%)
At close: Aug 28, 2026

BST:0JL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20262.642.642.542.542.54-3.05%-
Aug 27, 20262.562.642.562.622.622.34%-
Aug 26, 20262.582.582.562.562.56-0.78%-
Aug 25, 20262.562.602.562.582.580.78%-
Aug 24, 20262.542.602.542.562.560.79%-
Aug 21, 20262.642.642.542.542.54-8.63%-
Aug 20, 20262.542.782.542.782.786.11%-
Aug 19, 20262.582.782.562.622.62-2.96%-
Aug 18, 20262.542.702.542.702.705.47%-
Aug 17, 20262.522.602.502.562.561.59%-
Aug 14, 20262.482.542.482.522.522.44%-
Aug 13, 20262.462.482.462.462.46--
Aug 12, 20262.442.482.442.462.46-0.81%-
Aug 11, 20262.442.482.442.482.480.81%-
Aug 10, 20262.442.482.442.462.46--
Aug 7, 20262.442.462.422.462.460.82%-
Aug 6, 20262.502.522.442.442.44-2.40%-
Aug 5, 20262.522.522.502.502.50-0.79%-
Aug 4, 20262.502.522.482.522.520.80%-
Aug 3, 20262.582.582.482.502.50-3.10%-
Jul 31, 20262.642.642.562.582.58-2.27%-
Jul 30, 20262.602.682.602.642.640.76%-
Jul 29, 20262.622.642.522.622.62--
Jul 28, 20262.502.622.502.622.623.15%-
Jul 27, 20262.442.542.422.542.544.10%-
Jul 24, 20262.382.442.362.442.44--
Jul 23, 20262.362.442.362.442.44--
Jul 22, 20262.382.442.382.442.44--
Jul 21, 20262.382.442.382.442.440.83%-
Jul 20, 20262.402.462.382.422.42-1.63%-
Jul 17, 20262.302.582.302.462.46-4.65%-
Jul 16, 20262.562.622.542.582.58-1.53%-
Jul 15, 20262.522.622.522.622.620.77%-
Jul 14, 20262.522.642.522.602.602.36%-
Jul 13, 20262.562.642.542.542.54-3.05%-
Jul 10, 20262.662.662.622.622.62-0.76%-
Jul 9, 20262.662.662.642.642.64--
Jul 8, 20262.642.662.642.642.640.76%-
Jul 7, 20262.602.662.602.622.62--
Jul 6, 20262.622.662.622.622.62-1.50%-
Jul 3, 20262.702.702.642.662.66-0.75%-
Jul 2, 20262.702.702.682.682.68--
Jul 1, 20262.662.722.662.682.68-1.47%-
Jun 30, 20262.702.722.662.722.721.49%-
Jun 29, 20262.642.702.622.682.682.29%-
Jun 26, 20262.602.622.582.622.62--
Jun 25, 20262.622.642.622.622.62--
Jun 24, 20262.682.702.622.622.62-2.24%-
Jun 23, 20262.642.682.642.682.68--
Jun 22, 20262.662.682.662.682.68--