Skip to main content
logo
The Alumasc Group plc (BST:0JL)
Germany flag Germany · Delayed Price · Currency is EUR
2.420
-0.040 (-1.63%)
At close: Jul 20, 2026

BST:0JL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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--
Jun 19, 20262.662.682.662.682.68--
Jun 18, 20262.682.682.682.682.68--
Jun 17, 20262.662.682.662.682.68--
Jun 16, 20262.682.682.682.682.68--
Jun 15, 20262.582.702.582.682.68-0.74%-
Jun 12, 20262.682.702.662.702.700.75%-
Jun 11, 20262.662.682.662.682.680.75%-
Jun 10, 20262.522.742.522.662.662.31%-
Jun 9, 20262.542.742.542.602.60-2.26%-
Jun 8, 20262.662.682.602.662.66--
Jun 5, 20262.582.682.582.662.661.53%-
Jun 4, 20262.582.622.582.622.620.77%-
Jun 3, 20262.662.682.602.602.60-2.26%-
Jun 2, 20262.702.742.602.662.66-1.48%-
Jun 1, 20262.702.762.602.702.70--
May 29, 20262.722.782.702.702.70-0.74%-
May 28, 20262.722.782.722.722.72-0.73%-
May 27, 20262.802.802.682.742.74-2.14%-
May 26, 20262.762.822.742.802.801.45%-
May 25, 20262.822.822.762.762.76--
May 22, 20262.762.802.742.762.76--
May 21, 20262.822.882.762.762.76-2.13%-
May 20, 20262.842.842.822.822.82--
May 19, 20262.822.842.802.822.82-0.70%-
May 18, 20262.802.842.802.842.840.71%-
May 15, 20262.822.842.802.822.82-0.70%-
May 14, 20262.842.862.822.842.84--
May 13, 20262.882.902.802.842.84-0.70%-
May 12, 20262.802.902.802.862.861.42%-