Skip to main content
logo
The Alumasc Group plc (BST:0JL)
Germany flag Germany · Delayed Price · Currency is EUR
2.820
+0.080 (2.92%)
At close: Apr 28, 2026

BST:0JL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.742.822.722.822.822.92%-
Apr 27, 20262.722.822.702.742.740.74%-
Apr 24, 20262.722.762.702.722.720.74%-
Apr 23, 20262.662.802.662.702.70--
Apr 22, 20262.782.802.702.702.70-1.46%-
Apr 21, 20262.682.842.682.742.742.24%-
Apr 20, 20262.582.722.462.682.683.88%-
Apr 17, 20262.602.602.422.582.585.74%-
Apr 16, 20262.862.862.422.442.44-14.69%-
Apr 15, 20262.862.902.802.862.86--
Apr 14, 20262.862.902.802.862.86--
Apr 13, 20262.842.902.802.862.86--
Apr 10, 20262.882.882.862.862.86--
Apr 9, 20262.802.882.782.862.862.14%-
Apr 8, 20262.522.842.522.802.808.53%-
Apr 7, 20262.442.602.362.582.585.74%-
Apr 2, 20262.462.482.362.442.44-0.81%-
Apr 1, 20262.302.462.302.462.466.96%-
Mar 31, 20262.402.402.302.302.30-4.17%-
Mar 30, 20262.482.502.402.402.40-3.23%-
Mar 27, 20262.522.562.482.482.48-1.59%-
Mar 26, 20262.662.682.502.522.52-5.26%-
Mar 25, 20262.642.682.642.662.66--
Mar 24, 20262.662.702.662.662.66--
Mar 23, 20262.722.782.662.662.66-2.21%-
Mar 20, 20262.782.802.722.722.72-1.45%-
Mar 19, 20262.802.802.762.762.76--
Mar 18, 20262.742.802.742.762.760.73%-
Mar 17, 20262.742.802.742.742.74-0.72%-
Mar 16, 20262.762.802.742.762.76--
Mar 13, 20262.802.862.742.762.76-1.43%-
Mar 12, 20262.862.862.802.802.801.45%-
Mar 11, 20262.822.902.762.762.76-2.13%-
Mar 10, 20262.782.902.762.822.821.44%-
Mar 9, 20262.802.842.782.782.78-1.42%-
Mar 6, 20262.782.842.702.822.821.44%-
Mar 5, 20262.802.842.782.782.78-0.71%-
Mar 4, 20262.802.842.762.802.80--
Mar 3, 20262.902.962.802.802.80-3.45%-
Mar 2, 20263.003.042.902.902.90-3.33%-
Feb 27, 20263.063.103.003.003.00-1.96%-
Feb 26, 20263.123.123.023.063.06-1.92%-
Feb 25, 20263.083.123.003.123.120.65%-
Feb 24, 20263.043.122.983.103.101.97%-
Feb 23, 20263.123.163.043.043.04-2.56%-
Feb 20, 20263.123.163.083.123.12--
Feb 19, 20263.163.223.123.123.12-1.89%-
Feb 18, 20263.063.223.063.183.143.92%-
Feb 17, 20263.083.123.063.063.02-0.65%-
Feb 16, 20263.103.143.083.083.04-0.65%-