The Alumasc Group plc (AIM:ALU)
London
· Delayed Price · Currency is GBP · Price in GBX 262.50
0.00 (0.00%)
At close: Dec 5, 2025
The Alumasc Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | - | 16,038 |
| Dec 4, 2025 | 262.50 | 265.00 | 261.05 | 262.50 | 262.50 | - | 11,202 |
| Dec 3, 2025 | 262.50 | 265.00 | 261.05 | 262.50 | 262.50 | - | 11,782 |
| Dec 2, 2025 | 270.00 | 270.00 | 261.00 | 262.50 | 262.50 | -1.87% | 51,552 |
| Dec 1, 2025 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | - | 14,925 |
| Nov 28, 2025 | 270.00 | 275.00 | 265.00 | 267.50 | 267.50 | -0.93% | 47,065 |
| Nov 27, 2025 | 272.50 | 275.00 | 270.00 | 270.00 | 270.00 | -0.92% | 94,061 |
| Nov 26, 2025 | 272.50 | 275.00 | 270.05 | 272.50 | 272.50 | 0.55% | 30,881 |
| Nov 25, 2025 | 272.50 | 275.00 | 270.00 | 271.00 | 271.00 | -0.37% | 25,573 |
| Nov 24, 2025 | 272.50 | 275.00 | 270.00 | 272.00 | 272.00 | -1.09% | 44,175 |
| Nov 21, 2025 | 282.50 | 285.00 | 268.12 | 275.00 | 275.00 | -2.65% | 126,365 |
| Nov 20, 2025 | 282.50 | 285.00 | 280.00 | 282.50 | 282.50 | 0.18% | 32,364 |
| Nov 19, 2025 | 260.00 | 284.75 | 260.00 | 282.00 | 282.00 | 8.46% | 164,872 |
| Nov 18, 2025 | 257.50 | 269.00 | 255.00 | 260.00 | 260.00 | - | 169,388 |
| Nov 17, 2025 | 257.50 | 265.00 | 255.00 | 260.00 | 260.00 | 0.97% | 66,271 |
| Nov 14, 2025 | 261.00 | 265.00 | 255.00 | 257.50 | 257.50 | -1.90% | 101,768 |
| Nov 13, 2025 | 266.00 | 270.00 | 260.00 | 262.50 | 262.50 | -1.32% | 47,728 |
| Nov 12, 2025 | 267.50 | 270.00 | 262.00 | 266.00 | 266.00 | -0.56% | 43,737 |
| Nov 11, 2025 | 267.50 | 270.00 | 265.00 | 267.50 | 267.50 | 0.38% | 129,285 |
| Nov 10, 2025 | 262.50 | 268.00 | 260.00 | 266.50 | 266.50 | 1.52% | 147,542 |
| Nov 7, 2025 | 255.00 | 265.00 | 253.25 | 262.50 | 262.50 | 3.35% | 90,237 |
| Nov 6, 2025 | 247.50 | 260.00 | 245.00 | 254.00 | 254.00 | 2.63% | 240,041 |
| Nov 5, 2025 | 253.50 | 258.00 | 245.03 | 247.50 | 247.50 | -2.94% | 176,255 |
| Nov 4, 2025 | 267.50 | 270.00 | 252.00 | 255.00 | 255.00 | -4.67% | 179,858 |
| Nov 3, 2025 | 269.00 | 272.00 | 263.60 | 267.50 | 267.50 | -0.56% | 60,337 |
| Oct 31, 2025 | 267.50 | 275.00 | 265.00 | 269.00 | 269.00 | - | 83,138 |
| Oct 30, 2025 | 272.50 | 280.00 | 265.25 | 269.00 | 269.00 | -1.82% | 150,162 |
| Oct 29, 2025 | 277.50 | 280.00 | 265.25 | 274.00 | 274.00 | -2.14% | 153,819 |
| Oct 28, 2025 | 296.00 | 298.00 | 275.25 | 280.00 | 280.00 | -4.11% | 123,548 |
| Oct 27, 2025 | 292.50 | 306.00 | 290.00 | 292.00 | 292.00 | -0.17% | 82,418 |
| Oct 24, 2025 | 327.50 | 325.00 | 290.56 | 292.50 | 292.50 | -14.10% | 928,349 |
| Oct 23, 2025 | 340.00 | 344.00 | 336.00 | 340.50 | 340.50 | 1.34% | 36,911 |
| Oct 22, 2025 | 340.50 | 345.00 | 336.00 | 336.00 | 336.00 | -1.18% | 27,637 |
| Oct 21, 2025 | 335.50 | 345.00 | 331.00 | 340.00 | 340.00 | 1.34% | 78,009 |
| Oct 20, 2025 | 335.50 | 340.00 | 334.00 | 335.50 | 335.50 | - | 16,868 |
| Oct 17, 2025 | 337.50 | 340.00 | 331.00 | 335.50 | 335.50 | -0.74% | 45,882 |
| Oct 16, 2025 | 342.50 | 345.00 | 330.00 | 338.00 | 338.00 | -1.31% | 263,790 |
| Oct 15, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | - | 46,244 |
| Oct 14, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | 0.44% | 84,072 |
| Oct 13, 2025 | 342.50 | 345.00 | 340.00 | 341.00 | 341.00 | -0.29% | 73,660 |
| Oct 10, 2025 | 342.50 | 345.00 | 340.00 | 342.00 | 342.00 | 0.59% | 106,303 |
| Oct 9, 2025 | 342.50 | 345.00 | 340.00 | 340.00 | 340.00 | -0.73% | 24,995 |
| Oct 8, 2025 | 342.50 | 345.00 | 333.00 | 342.50 | 342.50 | - | 33,476 |
| Oct 7, 2025 | 342.50 | 343.38 | 341.80 | 342.50 | 342.50 | - | 10,807 |
| Oct 6, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | - | 68,446 |
| Oct 3, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | -2.70% | 52,480 |
| Oct 2, 2025 | 342.50 | 352.00 | 337.00 | 352.00 | 352.00 | 2.77% | 26,551 |
| Oct 1, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | - | 37,208 |
| Sep 30, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | - | 33,462 |
| Sep 29, 2025 | 342.50 | 345.00 | 332.00 | 342.50 | 342.50 | - | 67,735 |
| Sep 26, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 342.50 | 0.74% | 14,454 |
| Sep 25, 2025 | 345.00 | 345.00 | 340.00 | 340.00 | 340.00 | -2.86% | 32,843 |
| Sep 24, 2025 | 342.50 | 355.00 | 340.00 | 350.00 | 342.40 | 2.19% | 274,695 |
| Sep 23, 2025 | 347.50 | 355.00 | 340.00 | 342.50 | 335.06 | -4.06% | 46,975 |
| Sep 22, 2025 | 345.00 | 357.00 | 340.00 | 357.00 | 349.25 | 3.78% | 37,356 |
| Sep 19, 2025 | 342.50 | 350.00 | 338.27 | 344.00 | 336.53 | -0.29% | 110,793 |
| Sep 18, 2025 | 335.00 | 345.00 | 335.00 | 345.00 | 337.51 | 2.99% | 91,253 |
| Sep 17, 2025 | 325.00 | 340.00 | 325.00 | 335.00 | 327.73 | 3.08% | 109,644 |
| Sep 16, 2025 | 317.50 | 330.00 | 310.00 | 325.00 | 317.94 | 2.36% | 92,456 |
| Sep 15, 2025 | 317.50 | 325.00 | 310.00 | 317.50 | 310.61 | - | 83,055 |
| Sep 12, 2025 | 320.00 | 325.00 | 310.00 | 317.50 | 310.61 | -0.78% | 44,918 |
| Sep 11, 2025 | 317.50 | 324.00 | 315.10 | 320.00 | 313.05 | 0.79% | 39,255 |
| Sep 10, 2025 | 305.00 | 320.00 | 305.00 | 317.50 | 310.61 | 5.48% | 121,329 |
| Sep 9, 2025 | 305.00 | 310.00 | 300.00 | 301.00 | 294.46 | -1.31% | 45,483 |
| Sep 8, 2025 | 308.50 | 310.00 | 290.00 | 305.00 | 298.38 | -1.13% | 253,023 |
| Sep 5, 2025 | 321.50 | 325.00 | 305.36 | 308.50 | 301.80 | -4.04% | 108,167 |
| Sep 4, 2025 | 322.50 | 325.00 | 317.00 | 321.50 | 314.52 | -0.31% | 55,171 |
| Sep 3, 2025 | 337.00 | 345.00 | 320.50 | 322.50 | 315.50 | -4.30% | 158,307 |
| Sep 2, 2025 | 339.50 | 344.00 | 330.70 | 337.00 | 329.68 | 0.30% | 71,844 |
| Sep 1, 2025 | 339.50 | 342.00 | 330.00 | 336.00 | 328.70 | -1.03% | 93,166 |
| Aug 29, 2025 | 342.00 | 344.00 | 340.00 | 339.50 | 332.13 | -0.73% | 21,111 |
| Aug 28, 2025 | 342.00 | 344.00 | 340.00 | 342.00 | 334.57 | -0.58% | 32,174 |
| Aug 27, 2025 | 338.50 | 344.00 | 332.27 | 344.00 | 336.53 | 1.62% | 42,332 |
| Aug 26, 2025 | 342.50 | 345.00 | 336.00 | 338.50 | 331.15 | -1.17% | 27,556 |
| Aug 22, 2025 | 347.50 | 350.00 | 340.50 | 342.50 | 335.06 | -1.44% | 13,537 |
| Aug 21, 2025 | 352.50 | 355.00 | 345.00 | 347.50 | 339.95 | -1.42% | 28,895 |
| Aug 20, 2025 | 355.00 | 357.89 | 350.00 | 352.50 | 344.85 | -0.70% | 24,529 |
| Aug 19, 2025 | 360.00 | 365.00 | 351.75 | 355.00 | 347.29 | -1.39% | 16,285 |
| Aug 18, 2025 | 365.00 | 365.00 | 355.50 | 360.00 | 352.18 | -1.37% | 12,971 |
| Aug 15, 2025 | 365.00 | 365.00 | 360.00 | 365.00 | 357.07 | - | 36,462 |
| Aug 14, 2025 | 367.50 | 370.00 | 358.00 | 365.00 | 357.07 | -0.68% | 180,126 |
| Aug 13, 2025 | 367.50 | 368.15 | 366.05 | 367.50 | 359.52 | - | 34,276 |
| Aug 12, 2025 | 362.50 | 370.00 | 360.00 | 367.50 | 359.52 | 1.38% | 35,234 |
| Aug 11, 2025 | 371.50 | 380.00 | 360.14 | 362.50 | 354.63 | -2.42% | 85,258 |
| Aug 8, 2025 | 371.50 | 375.90 | 368.55 | 371.50 | 363.43 | - | 6,290 |
| Aug 7, 2025 | 371.50 | 378.00 | 368.26 | 371.50 | 363.43 | - | 8,014 |
| Aug 6, 2025 | 377.50 | 380.00 | 368.55 | 371.50 | 363.43 | -1.59% | 27,648 |
| Aug 5, 2025 | 375.00 | 380.00 | 373.61 | 377.50 | 369.30 | 0.67% | 26,242 |
| Aug 4, 2025 | 368.50 | 379.00 | 365.00 | 375.00 | 366.86 | 1.76% | 36,270 |
| Aug 1, 2025 | 368.50 | 371.40 | 367.40 | 368.50 | 360.50 | - | 11,607 |
| Jul 31, 2025 | 373.00 | 376.00 | 367.00 | 368.50 | 360.50 | -1.21% | 56,095 |
| Jul 30, 2025 | 373.00 | 375.94 | 370.00 | 373.00 | 364.90 | - | 37,865 |
| Jul 29, 2025 | 373.00 | 376.00 | 370.00 | 373.00 | 364.90 | 0.27% | 45,562 |
| Jul 28, 2025 | 372.50 | 376.41 | 370.00 | 372.00 | 363.92 | -0.13% | 87,049 |
| Jul 25, 2025 | 360.00 | 375.00 | 359.00 | 372.50 | 364.41 | 3.47% | 108,702 |
| Jul 24, 2025 | 357.50 | 365.00 | 352.25 | 360.00 | 352.18 | 0.70% | 28,966 |
| Jul 23, 2025 | 345.00 | 355.00 | 340.00 | 357.50 | 349.74 | 3.62% | 63,476 |
| Jul 22, 2025 | 345.00 | 350.00 | 340.00 | 345.00 | 337.51 | -1.43% | 38,879 |
| Jul 21, 2025 | 352.50 | 355.00 | 340.00 | 350.00 | 342.40 | -0.71% | 86,565 |
| Jul 18, 2025 | 342.50 | 355.00 | 340.00 | 352.50 | 344.85 | 2.17% | 38,084 |