The Alumasc Group plc (AIM:ALU)
London
· Delayed Price · Currency is GBP · Price in GBX 252.75
+0.25 (0.10%)
Mar 6, 2026, 10:44 AM GMT
The Alumasc Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 251.60 | 256.70 | 248.00 | 250.00 | - | -1.96% | 78,081 |
| Mar 4, 2026 | 255.00 | 260.00 | 250.00 | 255.00 | 255.00 | - | 23,711 |
| Mar 3, 2026 | 265.00 | 270.00 | 250.00 | 255.00 | 255.00 | -3.77% | 33,443 |
| Mar 2, 2026 | 275.00 | 280.00 | 260.00 | 265.00 | 265.00 | -3.64% | 59,683 |
| Feb 27, 2026 | 280.00 | 285.00 | 270.00 | 275.00 | 275.00 | -1.79% | 33,834 |
| Feb 26, 2026 | 277.50 | 285.00 | 275.55 | 280.00 | 280.00 | -1.41% | 189,301 |
| Feb 25, 2026 | 280.00 | 285.00 | 270.00 | 284.00 | 284.00 | 0.71% | 121,414 |
| Feb 24, 2026 | 277.50 | 285.00 | 277.00 | 282.00 | 282.00 | 1.62% | 220,805 |
| Feb 23, 2026 | 285.00 | 290.00 | 275.00 | 277.50 | 277.50 | -2.63% | 29,558 |
| Feb 20, 2026 | 285.00 | 290.00 | 280.00 | 285.00 | 285.00 | - | 47,461 |
| Feb 19, 2026 | 285.00 | 295.00 | 281.77 | 285.00 | 285.00 | -1.72% | 81,584 |
| Feb 18, 2026 | 280.00 | 300.00 | 278.27 | 290.00 | 286.50 | 3.57% | 97,707 |
| Feb 17, 2026 | 280.00 | 285.00 | 277.60 | 280.00 | 276.62 | - | 12,616 |
| Feb 16, 2026 | 280.00 | 285.00 | 275.00 | 280.00 | 276.62 | - | 27,825 |
| Feb 13, 2026 | 272.50 | 284.00 | 265.00 | 280.00 | 276.62 | 3.70% | 35,789 |
| Feb 12, 2026 | 270.00 | 275.00 | 271.55 | 270.00 | 266.74 | - | 25,481 |
| Feb 11, 2026 | 272.50 | 279.18 | 265.00 | 270.00 | 266.74 | -3.57% | 74,015 |
| Feb 10, 2026 | 280.00 | 285.00 | 270.00 | 280.00 | 276.62 | -0.71% | 38,080 |
| Feb 9, 2026 | 272.50 | 295.00 | 265.00 | 282.00 | 278.60 | 3.49% | 104,246 |
| Feb 6, 2026 | 272.50 | 280.00 | 267.50 | 272.50 | 269.21 | -0.91% | 52,072 |
| Feb 5, 2026 | 260.00 | 280.94 | 260.00 | 275.00 | 271.68 | 5.77% | 136,006 |
| Feb 4, 2026 | 257.50 | 265.00 | 245.00 | 260.00 | 256.86 | 4.00% | 115,404 |
| Feb 3, 2026 | 232.50 | 265.00 | 225.08 | 250.00 | 246.98 | 2.04% | 568,993 |
| Feb 2, 2026 | 240.00 | 250.00 | 230.13 | 245.00 | 242.04 | 0.41% | 135,697 |
| Jan 30, 2026 | 235.00 | 245.00 | 230.00 | 244.00 | 241.06 | 2.74% | 275,244 |
| Jan 29, 2026 | 237.50 | 240.00 | 235.00 | 237.50 | 234.63 | - | 47,515 |
| Jan 28, 2026 | 237.50 | 240.00 | 235.00 | 237.50 | 234.63 | - | 194,230 |
| Jan 27, 2026 | 237.50 | 240.00 | 235.00 | 237.50 | 234.63 | - | 34,655 |
| Jan 26, 2026 | 239.00 | 245.00 | 233.00 | 237.50 | 234.63 | -0.63% | 83,212 |
| Jan 23, 2026 | 236.50 | 245.00 | 233.00 | 239.00 | 236.12 | 1.06% | 53,552 |
| Jan 22, 2026 | 237.50 | 240.00 | 230.00 | 236.50 | 233.65 | -0.42% | 146,802 |
| Jan 21, 2026 | 240.00 | 245.00 | 235.00 | 237.50 | 234.63 | -0.63% | 69,527 |
| Jan 20, 2026 | 245.00 | 250.00 | 235.00 | 239.00 | 236.12 | -2.45% | 43,904 |
| Jan 19, 2026 | 247.50 | 250.00 | 242.66 | 245.00 | 242.04 | -1.01% | 21,752 |
| Jan 16, 2026 | 247.50 | 255.00 | 245.50 | 247.50 | 244.51 | - | 47,225 |
| Jan 15, 2026 | 247.50 | 250.00 | 245.75 | 247.50 | 244.51 | - | 16,945 |
| Jan 14, 2026 | 255.00 | 255.00 | 245.50 | 247.50 | 244.51 | -1.79% | 44,335 |
| Jan 13, 2026 | 255.00 | 259.50 | 249.63 | 252.00 | 248.96 | - | 74,886 |
| Jan 12, 2026 | 255.00 | 260.00 | 250.50 | 252.00 | 248.96 | -1.18% | 28,083 |
| Jan 9, 2026 | 262.50 | 265.00 | 251.16 | 255.00 | 251.92 | -2.86% | 22,064 |
| Jan 8, 2026 | 265.00 | 270.00 | 255.00 | 262.50 | 259.33 | -0.57% | 157,806 |
| Jan 7, 2026 | 255.00 | 268.90 | 250.00 | 264.00 | 260.81 | 3.53% | 65,382 |
| Jan 6, 2026 | 255.00 | 259.00 | 250.00 | 255.00 | 251.92 | -1.54% | 27,105 |
| Jan 5, 2026 | 255.00 | 260.00 | 250.00 | 259.00 | 255.87 | - | 30,804 |
| Jan 2, 2026 | 255.00 | 260.00 | 247.15 | 259.00 | 255.87 | 1.57% | 56,605 |
| Dec 31, 2025 | 247.50 | 260.00 | 250.00 | 255.00 | 251.92 | 3.03% | 33,721 |
| Dec 30, 2025 | 240.00 | 254.25 | 240.00 | 247.50 | 244.51 | 3.13% | 41,973 |
| Dec 29, 2025 | 240.00 | 245.00 | 235.00 | 240.00 | 237.10 | - | 36,336 |
| Dec 24, 2025 | 240.00 | 245.00 | 236.00 | 240.00 | 237.10 | - | 9,491 |
| Dec 23, 2025 | 237.50 | 245.00 | 235.00 | 240.00 | 237.10 | 1.05% | 34,809 |
| Dec 22, 2025 | 240.00 | 245.00 | 235.01 | 237.50 | 234.63 | -1.04% | 39,678 |
| Dec 19, 2025 | 240.00 | 245.00 | 233.00 | 240.00 | 237.10 | - | 93,333 |
| Dec 18, 2025 | 240.00 | 245.00 | 235.00 | 240.00 | 237.10 | - | 99,047 |
| Dec 17, 2025 | 232.50 | 245.00 | 230.00 | 240.00 | 237.10 | 3.45% | 160,931 |
| Dec 16, 2025 | 242.50 | 245.00 | 230.00 | 232.00 | 229.20 | -4.33% | 67,019 |
| Dec 15, 2025 | 245.00 | 249.45 | 240.00 | 242.50 | 239.57 | -2.22% | 43,882 |
| Dec 12, 2025 | 247.50 | 250.00 | 241.60 | 248.00 | 245.01 | 0.20% | 24,867 |
| Dec 11, 2025 | 252.50 | 255.00 | 246.22 | 247.50 | 244.51 | -1.98% | 42,819 |
| Dec 10, 2025 | 252.50 | 255.00 | 250.00 | 252.50 | 249.45 | - | 27,447 |
| Dec 9, 2025 | 257.50 | 260.00 | 250.00 | 252.50 | 249.45 | -1.94% | 36,359 |
| Dec 8, 2025 | 262.50 | 265.00 | 255.00 | 257.50 | 254.39 | -1.90% | 45,170 |
| Dec 5, 2025 | 262.50 | 265.00 | 260.00 | 262.50 | 259.33 | - | 16,038 |
| Dec 4, 2025 | 262.50 | 265.00 | 261.05 | 262.50 | 259.33 | - | 11,202 |
| Dec 3, 2025 | 262.50 | 265.00 | 261.05 | 262.50 | 259.33 | - | 11,782 |
| Dec 2, 2025 | 267.50 | 270.00 | 261.00 | 262.50 | 259.33 | -1.87% | 70,551 |
| Dec 1, 2025 | 267.50 | 270.00 | 265.00 | 267.50 | 264.27 | - | 14,925 |
| Nov 28, 2025 | 270.00 | 275.00 | 265.00 | 267.50 | 264.27 | -0.93% | 47,065 |
| Nov 27, 2025 | 272.50 | 275.00 | 270.00 | 270.00 | 266.74 | -0.92% | 94,061 |
| Nov 26, 2025 | 272.50 | 275.00 | 270.05 | 272.50 | 269.21 | 0.55% | 30,881 |
| Nov 25, 2025 | 272.50 | 275.00 | 270.00 | 271.00 | 267.73 | -0.37% | 25,573 |
| Nov 24, 2025 | 272.50 | 275.00 | 270.00 | 272.00 | 268.72 | -1.09% | 44,175 |
| Nov 21, 2025 | 282.50 | 285.00 | 268.12 | 275.00 | 271.68 | -2.65% | 126,365 |
| Nov 20, 2025 | 282.50 | 285.00 | 280.00 | 282.50 | 279.09 | 0.18% | 32,364 |
| Nov 19, 2025 | 260.00 | 284.75 | 260.00 | 282.00 | 278.60 | 8.46% | 164,872 |
| Nov 18, 2025 | 257.50 | 269.00 | 255.00 | 260.00 | 256.86 | - | 169,388 |
| Nov 17, 2025 | 257.50 | 265.00 | 255.00 | 260.00 | 256.86 | 0.97% | 66,271 |
| Nov 14, 2025 | 261.00 | 265.00 | 255.00 | 257.50 | 254.39 | -1.90% | 101,768 |
| Nov 13, 2025 | 266.00 | 270.00 | 260.00 | 262.50 | 259.33 | -1.32% | 47,728 |
| Nov 12, 2025 | 267.50 | 270.00 | 262.00 | 266.00 | 262.79 | -0.56% | 43,737 |
| Nov 11, 2025 | 267.50 | 270.00 | 265.00 | 267.50 | 264.27 | 0.38% | 129,285 |
| Nov 10, 2025 | 262.50 | 268.00 | 260.00 | 266.50 | 263.28 | 1.52% | 147,542 |
| Nov 7, 2025 | 255.00 | 265.00 | 253.25 | 262.50 | 259.33 | 3.35% | 90,237 |
| Nov 6, 2025 | 247.50 | 260.00 | 245.00 | 254.00 | 250.93 | 2.63% | 240,041 |
| Nov 5, 2025 | 253.50 | 258.00 | 245.03 | 247.50 | 244.51 | -2.94% | 176,255 |
| Nov 4, 2025 | 267.50 | 270.00 | 252.00 | 255.00 | 251.92 | -4.67% | 179,858 |
| Nov 3, 2025 | 269.00 | 272.00 | 263.60 | 267.50 | 264.27 | -0.56% | 60,337 |
| Oct 31, 2025 | 267.50 | 275.00 | 265.00 | 269.00 | 265.75 | - | 83,138 |
| Oct 30, 2025 | 272.50 | 280.00 | 265.25 | 269.00 | 265.75 | -1.82% | 150,162 |
| Oct 29, 2025 | 277.50 | 280.00 | 265.25 | 274.00 | 270.69 | -2.14% | 153,819 |
| Oct 28, 2025 | 296.00 | 298.00 | 275.25 | 280.00 | 276.62 | -4.11% | 123,548 |
| Oct 27, 2025 | 292.50 | 306.00 | 290.00 | 292.00 | 288.48 | -0.17% | 82,418 |
| Oct 24, 2025 | 327.50 | 325.00 | 290.56 | 292.50 | 288.97 | -14.10% | 928,349 |
| Oct 23, 2025 | 340.00 | 344.00 | 336.00 | 340.50 | 336.39 | 1.34% | 36,911 |
| Oct 22, 2025 | 340.50 | 345.00 | 336.00 | 336.00 | 331.94 | -1.18% | 27,637 |
| Oct 21, 2025 | 335.50 | 345.00 | 331.00 | 340.00 | 335.90 | 1.34% | 78,009 |
| Oct 20, 2025 | 335.50 | 340.00 | 334.00 | 335.50 | 331.45 | - | 16,868 |
| Oct 17, 2025 | 337.50 | 340.00 | 331.00 | 335.50 | 331.45 | -0.74% | 45,882 |
| Oct 16, 2025 | 342.50 | 345.00 | 330.00 | 338.00 | 333.92 | -1.31% | 263,790 |
| Oct 15, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 338.37 | - | 46,244 |
| Oct 14, 2025 | 342.50 | 345.00 | 340.00 | 342.50 | 338.37 | 0.44% | 84,072 |