Alumasc Group plc ALU
LSE · United Kingdom · Producer Manufacturing
GBp 240.00-5.00 (-2.04%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 247.80 | GBp 240.00 | 16.01K |
| 2026-09-29 | GBp 245.00 | +5.38% | GBp 235.00 | GBp 249.00 | GBp 230.00 | 130.57K |
| 2026-09-28 | GBp 232.50 | +4.03% | GBp 223.50 | GBp 235.00 | GBp 220.00 | 82.24K |
| 2026-09-25 | GBp 223.50 | 0.00% | GBp 223.50 | GBp 227.00 | GBp 220.00 | 498.79K |
| 2026-09-24 | GBp 223.50 | -4.08% | GBp 226.00 | GBp 231.10 | GBp 220.35 | 1.33M |
| 2026-09-23 | GBp 233.00 | +1.30% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 41.76K |
| 2026-09-22 | GBp 230.00 | 0.00% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 65.19K |
| 2026-09-21 | GBp 230.00 | 0.00% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 22.47K |
| 2026-09-18 | GBp 230.00 | +0.66% | GBp 228.50 | GBp 235.00 | GBp 225.02 | 287.00K |
| 2026-09-17 | GBp 228.50 | -0.65% | GBp 230.00 | GBp 234.53 | GBp 225.00 | 6.51K |
| 2026-09-16 | GBp 230.00 | 0.00% | GBp 230.00 | GBp 240.00 | GBp 225.00 | 90.33K |
| 2026-09-15 | GBp 230.00 | -3.16% | GBp 235.00 | GBp 245.00 | GBp 230.00 | 144.75K |
| 2026-09-14 | GBp 237.50 | +1.06% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 37.05K |
| 2026-09-11 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 24.70K |
| 2026-09-10 | GBp 235.00 | +1.08% | GBp 232.50 | GBp 239.20 | GBp 231.35 | 31.11K |
| 2026-09-09 | GBp 232.50 | +1.09% | GBp 230.00 | GBp 235.00 | GBp 228.62 | 66.85K |
| 2026-09-08 | GBp 230.00 | +1.77% | GBp 225.00 | GBp 235.00 | GBp 220.00 | 50.83K |
| 2026-09-07 | GBp 226.00 | +0.44% | GBp 225.00 | GBp 230.00 | GBp 224.37 | 20.16K |
| 2026-09-04 | GBp 225.00 | -2.17% | GBp 225.00 | GBp 230.00 | GBp 221.50 | 40.17K |
| 2026-09-03 | GBp 230.00 | +1.10% | GBp 227.50 | GBp 235.00 | GBp 220.00 | 29.28K |
| 2026-09-02 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 235.00 | GBp 220.00 | 23.90K |
| 2026-09-01 | GBp 227.50 | 0.00% | GBp 227.50 | GBp 235.00 | GBp 220.00 | 20.52K |
| 2026-08-28 | GBp 227.50 | -3.19% | GBp 235.00 | GBp 240.00 | GBp 222.00 | 55.76K |
| 2026-08-27 | GBp 235.00 | +2.17% | GBp 230.00 | GBp 235.00 | GBp 227.51 | 17.79K |
| 2026-08-26 | GBp 230.00 | 0.00% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 11.14K |
| 2026-08-25 | GBp 230.00 | 0.00% | GBp 230.00 | GBp 235.00 | GBp 222.00 | 69.42K |
| 2026-08-24 | GBp 230.00 | 0.00% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 8.01K |
| 2026-08-21 | GBp 230.00 | -2.13% | GBp 235.00 | GBp 240.00 | GBp 226.11 | 16.26K |
| 2026-08-20 | GBp 235.00 | 0.00% | GBp 230.00 | GBp 237.11 | GBp 230.00 | 38.97K |
| 2026-08-19 | GBp 235.00 | +2.17% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 17.89K |
| 2026-08-18 | GBp 230.00 | 0.00% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 7.85K |
| 2026-08-17 | GBp 230.00 | +2.22% | GBp 225.00 | GBp 235.00 | GBp 225.00 | 27.93K |
| 2026-08-14 | GBp 225.00 | +2.27% | GBp 220.00 | GBp 230.00 | GBp 220.00 | 27.53K |
| 2026-08-13 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 87.39K |
| 2026-08-12 | GBp 220.00 | -0.45% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 47.55K |
| 2026-08-11 | GBp 221.00 | +0.45% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 22.43K |
| 2026-08-10 | GBp 220.00 | 0.00% | GBp 220.00 | GBp 225.00 | GBp 215.00 | 46.20K |
| 2026-08-07 | GBp 220.00 | +1.15% | GBp 217.50 | GBp 225.00 | GBp 217.50 | 58.60K |
| 2026-08-06 | GBp 217.50 | -2.25% | GBp 222.50 | GBp 225.00 | GBp 215.00 | 26.63K |
| 2026-08-05 | GBp 222.50 | 0.00% | GBp 222.50 | GBp 225.00 | GBp 220.00 | 17.48K |
| 2026-08-04 | GBp 222.50 | 0.00% | GBp 222.50 | GBp 225.00 | GBp 220.00 | 161.25K |
| 2026-08-03 | GBp 222.50 | -2.20% | GBp 227.50 | GBp 230.00 | GBp 220.00 | 46.48K |
| 2026-07-31 | GBp 227.50 | -3.19% | GBp 235.00 | GBp 239.50 | GBp 226.00 | 44.82K |
| 2026-07-30 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 15.67K |
| 2026-07-29 | GBp 235.00 | 0.00% | GBp 227.50 | GBp 239.00 | GBp 220.00 | 72.73K |
| 2026-07-28 | GBp 235.00 | +3.30% | GBp 227.50 | GBp 235.00 | GBp 220.00 | 33.05K |
| 2026-07-27 | GBp 227.50 | +4.60% | GBp 217.50 | GBp 234.00 | GBp 210.00 | 42.13K |
| 2026-07-24 | GBp 217.50 | 0.00% | GBp 217.50 | GBp 225.00 | GBp 210.00 | 43.26K |
| 2026-07-23 | GBp 217.50 | 0.00% | GBp 217.50 | GBp 225.00 | GBp 210.00 | 35.95K |
| 2026-07-22 | GBp 217.50 | 0.00% | GBp 217.50 | GBp 225.00 | GBp 210.00 | 61.51K |
| 2026-07-21 | GBp 217.50 | +1.16% | GBp 215.00 | GBp 225.00 | GBp 210.00 | 45.42K |
| 2026-07-20 | GBp 215.00 | -1.38% | GBp 212.50 | GBp 220.00 | GBp 205.00 | 84.81K |
| 2026-07-17 | GBp 218.00 | -5.22% | GBp 190.00 | GBp 220.00 | GBp 181.00 | 320.66K |
| 2026-07-16 | GBp 230.00 | -0.86% | GBp 230.00 | GBp 235.00 | GBp 225.00 | 43.50K |
| 2026-07-15 | GBp 232.00 | -0.22% | GBp 232.50 | GBp 240.00 | GBp 225.00 | 45.09K |
| 2026-07-14 | GBp 232.50 | 0.00% | GBp 232.50 | GBp 240.00 | GBp 225.00 | 23.15K |
| 2026-07-13 | GBp 232.50 | -0.85% | GBp 234.50 | GBp 240.00 | GBp 225.00 | 24.09K |
| 2026-07-10 | GBp 234.50 | -0.21% | GBp 235.00 | GBp 240.00 | GBp 229.00 | 15.66K |
| 2026-07-09 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 234.75 | GBp 230.00 | 4.93K |
| 2026-07-08 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 17.06K |
| 2026-07-07 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 13.51K |
| 2026-07-06 | GBp 235.00 | -1.05% | GBp 237.50 | GBp 245.00 | GBp 230.00 | 17.48K |
| 2026-07-03 | GBp 237.50 | -1.04% | GBp 240.00 | GBp 245.00 | GBp 231.13 | 7.22K |
| 2026-07-02 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 244.99 | GBp 236.50 | 23.06K |
| 2026-07-01 | GBp 240.00 | -2.04% | GBp 240.00 | GBp 244.99 | GBp 235.00 | 2.31K |
| 2026-06-30 | GBp 245.00 | +2.08% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 50.25K |
| 2026-06-29 | GBp 240.00 | +2.13% | GBp 235.00 | GBp 241.88 | GBp 230.00 | 148.54K |
| 2026-06-26 | GBp 235.00 | 0.00% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 25.16K |
| 2026-06-25 | GBp 235.00 | +0.43% | GBp 234.00 | GBp 240.00 | GBp 230.00 | 20.48K |
| 2026-06-24 | GBp 234.00 | -2.50% | GBp 240.00 | GBp 245.00 | GBp 230.00 | 25.57K |
| 2026-06-23 | GBp 240.00 | +2.13% | GBp 241.00 | GBp 246.59 | GBp 235.00 | 8.55K |
| 2026-06-22 | GBp 235.00 | -3.09% | GBp 242.50 | GBp 250.00 | GBp 235.00 | 24.16K |
| 2026-06-19 | GBp 242.50 | 0.00% | GBp 242.50 | GBp 243.00 | GBp 235.00 | 14.48K |
| 2026-06-18 | GBp 242.50 | 0.00% | GBp 242.50 | GBp 247.00 | GBp 240.50 | 67.18K |
| 2026-06-17 | GBp 242.50 | 0.00% | GBp 242.50 | GBp 247.00 | GBp 241.86 | 10.59K |
| 2026-06-16 | GBp 242.50 | 0.00% | GBp 242.50 | GBp 250.00 | GBp 235.00 | 70.40K |
| 2026-06-15 | GBp 242.50 | -0.21% | GBp 242.50 | GBp 250.00 | GBp 235.00 | 86.75K |
| 2026-06-12 | GBp 243.00 | +0.21% | GBp 242.50 | GBp 250.00 | GBp 238.55 | 14.16K |
| 2026-06-11 | GBp 242.50 | +1.04% | GBp 240.00 | GBp 250.00 | GBp 235.00 | 9.42K |
| 2026-06-10 | GBp 240.00 | +2.13% | GBp 242.50 | GBp 245.00 | GBp 235.00 | 38.56K |
| 2026-06-09 | GBp 235.00 | -2.08% | GBp 240.00 | GBp 245.00 | GBp 235.00 | 43.26K |
| 2026-06-08 | GBp 240.00 | 0.00% | GBp 240.00 | GBp 247.50 | GBp 235.00 | 43.81K |
| 2026-06-05 | GBp 240.00 | +1.05% | GBp 237.50 | GBp 244.66 | GBp 235.00 | 52.88K |
| 2026-06-04 | GBp 237.50 | +1.06% | GBp 235.00 | GBp 240.00 | GBp 230.00 | 65.09K |
| 2026-06-03 | GBp 235.00 | -2.08% | GBp 240.00 | GBp 245.00 | GBp 230.00 | 55.75K |
| 2026-06-02 | GBp 240.00 | -2.04% | GBp 245.00 | GBp 250.00 | GBp 235.00 | 9.32K |
| 2026-06-01 | GBp 245.00 | 0.00% | GBp 245.00 | GBp 250.00 | GBp 240.00 | 23.95K |
| 2026-05-29 | GBp 245.00 | -1.01% | GBp 247.50 | GBp 250.00 | GBp 240.00 | 46.61K |
| 2026-05-28 | GBp 247.50 | 0.00% | GBp 247.50 | GBp 250.00 | GBp 242.50 | 19.78K |
| 2026-05-27 | GBp 247.50 | 0.00% | GBp 247.50 | GBp 250.00 | GBp 245.00 | 6.05K |