The Alumasc Group plc (ALU.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:00PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 172.50 | 175.00 | 170.05 | 172.50 | 172.50 | 6,855 |
| 18 Apr 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 22,925 |
| 17 Apr 2024 | 172.50 | 175.00 | 167.00 | 167.00 | 167.00 | 14,352 |
| 16 Apr 2024 | 171.50 | 175.00 | 167.00 | 167.00 | 167.00 | 86,045 |
| 15 Apr 2024 | 171.50 | 172.55 | 168.00 | 171.50 | 171.50 | 43,629 |
| 12 Apr 2024 | 171.50 | 175.00 | 170.51 | 175.00 | 175.00 | 70,056 |
| 11 Apr 2024 | 171.50 | 173.00 | 170.16 | 171.50 | 171.50 | 16,740 |
| 10 Apr 2024 | 171.50 | 175.00 | 170.11 | 171.50 | 171.50 | 51,320 |
| 09 Apr 2024 | 171.50 | 175.00 | 169.25 | 172.00 | 172.00 | 63,685 |
| 08 Apr 2024 | 171.50 | 178.50 | 168.35 | 171.50 | 171.50 | 51,051 |
| 05 Apr 2024 | 171.50 | 172.40 | 169.00 | 171.50 | 171.50 | 21,378 |
| 04 Apr 2024 | 171.50 | 172.55 | 172.55 | 171.50 | 171.50 | 22,482 |
| 03 Apr 2024 | 171.50 | 175.00 | 169.00 | 171.50 | 171.50 | 11,062 |
| 02 Apr 2024 | 172.50 | 175.00 | 170.00 | 171.50 | 171.50 | 32,632 |
| 28 Mar 2024 | 174.00 | 175.40 | 170.00 | 172.50 | 172.50 | 18,644 |
| 27 Mar 2024 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | 6,103 |
| 26 Mar 2024 | 174.00 | 175.00 | 170.40 | 174.00 | 174.00 | 30,516 |
| 25 Mar 2024 | 174.00 | 175.92 | 171.00 | 171.00 | 171.00 | 41,780 |
| 22 Mar 2024 | 172.50 | 177.00 | 170.00 | 170.00 | 170.00 | 81,488 |
| 21 Mar 2024 | 168.50 | 175.00 | 167.00 | 172.50 | 172.50 | 33,471 |
| 20 Mar 2024 | 168.50 | 172.00 | 161.50 | 172.00 | 172.00 | 12,226 |
| 19 Mar 2024 | 168.50 | 171.30 | 165.00 | 168.50 | 168.50 | 5,937 |
| 18 Mar 2024 | 168.50 | 171.65 | 165.14 | 168.50 | 168.50 | 39,731 |
| 15 Mar 2024 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 23,186 |
| 14 Mar 2024 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 13,332 |
| 13 Mar 2024 | 168.50 | 171.79 | 165.00 | 168.50 | 168.50 | 21,984 |
| 12 Mar 2024 | 172.50 | 175.00 | 165.70 | 168.50 | 168.50 | 47,132 |
| 11 Mar 2024 | 176.00 | 180.00 | 170.10 | 172.50 | 172.50 | 25,912 |
| 08 Mar 2024 | 176.00 | 176.38 | 175.00 | 176.00 | 176.00 | 4,682 |
| 07 Mar 2024 | 176.00 | 176.38 | 172.40 | 176.00 | 176.00 | 29,395 |
| 06 Mar 2024 | 177.50 | 180.00 | 172.00 | 176.00 | 176.00 | 26,293 |
| 05 Mar 2024 | 177.50 | 179.73 | 171.50 | 177.50 | 177.50 | 33,590 |
| 04 Mar 2024 | 181.50 | 184.86 | 175.00 | 175.00 | 175.00 | 45,969 |
| 01 Mar 2024 | 182.50 | 185.00 | 180.22 | 181.50 | 181.50 | 92,344 |
| 29 Feb 2024 | 177.00 | 184.80 | 177.25 | 182.50 | 182.50 | 76,828 |
| 28 Feb 2024 | 182.50 | 185.00 | 175.13 | 177.00 | 177.00 | 80,376 |
| 27 Feb 2024 | 181.50 | 185.00 | 178.35 | 182.50 | 182.50 | 68,296 |
| 26 Feb 2024 | 181.50 | 185.00 | 178.00 | 181.50 | 181.50 | 33,845 |
| 23 Feb 2024 | 181.50 | 184.65 | 178.35 | 181.50 | 181.50 | 11,046 |
| 22 Feb 2024 | 181.50 | 186.00 | 178.00 | 186.00 | 186.00 | 25,206 |
| 22 Feb 2024 | 3.45 Dividend | |||||
| 21 Feb 2024 | 182.00 | 186.00 | 178.00 | 182.00 | 178.55 | 81,503 |
| 20 Feb 2024 | 182.00 | 185.52 | 178.16 | 182.00 | 178.55 | 82,667 |
| 19 Feb 2024 | 181.50 | 186.00 | 178.10 | 181.00 | 177.57 | 101,334 |
| 16 Feb 2024 | 182.50 | 185.00 | 177.50 | 181.50 | 178.06 | 133,625 |
| 15 Feb 2024 | 181.50 | 185.00 | 179.50 | 180.00 | 176.59 | 64,073 |
| 14 Feb 2024 | 186.00 | 190.00 | 178.00 | 181.50 | 178.06 | 39,586 |
| 13 Feb 2024 | 189.00 | 192.00 | 180.00 | 186.00 | 182.47 | 94,140 |
| 12 Feb 2024 | 183.50 | 192.89 | 182.05 | 189.00 | 185.42 | 280,225 |
| 09 Feb 2024 | 178.50 | 187.00 | 178.35 | 183.50 | 180.02 | 113,253 |
| 08 Feb 2024 | 178.50 | 182.00 | 176.05 | 178.50 | 175.12 | 22,818 |
| 07 Feb 2024 | 178.50 | 182.00 | 175.00 | 180.00 | 176.59 | 66,046 |
| 06 Feb 2024 | 181.00 | 183.55 | 175.00 | 178.50 | 175.12 | 26,037 |
| 05 Feb 2024 | 173.50 | 184.00 | 172.00 | 183.00 | 179.53 | 33,646 |
| 02 Feb 2024 | 173.50 | 178.00 | 170.00 | 178.00 | 174.63 | 41,814 |
| 01 Feb 2024 | 173.50 | 182.00 | 172.50 | 182.00 | 178.55 | 19,300 |
| 31 Jan 2024 | 173.50 | 177.00 | 171.00 | 175.00 | 171.68 | 18,383 |
| 30 Jan 2024 | 172.50 | 180.00 | 172.50 | 175.00 | 171.68 | 36,718 |
| 29 Jan 2024 | 172.50 | 175.00 | 171.75 | 172.50 | 169.23 | 24,986 |
| 26 Jan 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 169.23 | 29,953 |
| 25 Jan 2024 | 172.50 | 175.00 | 171.35 | 172.50 | 169.23 | 4,845 |
| 24 Jan 2024 | 172.50 | 175.00 | 170.51 | 175.00 | 171.68 | 21,303 |
| 23 Jan 2024 | 172.50 | 175.00 | 170.00 | 171.50 | 168.25 | 13,261 |
| 22 Jan 2024 | 167.50 | 175.00 | 165.00 | 175.00 | 171.68 | 47,638 |
| 19 Jan 2024 | 172.50 | 175.00 | 161.28 | 167.50 | 164.32 | 92,800 |
| 18 Jan 2024 | 172.50 | 174.25 | 171.30 | 172.50 | 169.23 | 13,211 |
| 17 Jan 2024 | 177.00 | 180.00 | 170.10 | 172.50 | 169.23 | 45,116 |
| 16 Jan 2024 | 177.50 | 180.00 | 174.00 | 177.00 | 173.64 | 12,379 |
| 15 Jan 2024 | 176.78 | 177.68 | 172.00 | 177.50 | 174.14 | 28,947 |
| 12 Jan 2024 | 177.50 | 179.45 | 175.00 | 177.50 | 174.14 | 6,204 |
| 11 Jan 2024 | 171.50 | 180.00 | 169.05 | 177.50 | 174.14 | 31,820 |
| 10 Jan 2024 | 175.50 | 178.00 | 168.00 | 171.50 | 168.25 | 60,391 |
| 09 Jan 2024 | 182.50 | 185.00 | 175.00 | 175.00 | 171.68 | 27,071 |
| 08 Jan 2024 | 181.50 | 185.00 | 178.00 | 182.50 | 179.04 | 129,167 |
| 05 Jan 2024 | 181.50 | 181.36 | 178.25 | 181.50 | 178.06 | 80,742 |
| 04 Jan 2024 | 181.00 | 185.00 | 177.60 | 178.00 | 174.63 | 50,366 |
| 03 Jan 2024 | 181.00 | 185.00 | 177.00 | 181.00 | 177.57 | 57,051 |
| 02 Jan 2024 | 177.50 | 184.00 | 175.60 | 181.00 | 177.57 | 82,483 |
| 29 Dec 2023 | 177.50 | 179.95 | 176.51 | 177.50 | 174.14 | 6,695 |
| 28 Dec 2023 | 177.50 | 180.00 | 175.00 | 180.00 | 176.59 | 17,266 |
| 27 Dec 2023 | 179.00 | 183.50 | 175.40 | 177.50 | 174.14 | 42,830 |
| 22 Dec 2023 | 179.00 | 183.00 | 175.00 | 179.00 | 175.61 | 18,649 |
| 21 Dec 2023 | 179.00 | 179.20 | 175.00 | 179.00 | 175.61 | 12,270 |
| 20 Dec 2023 | 179.00 | 182.00 | 175.00 | 179.00 | 175.61 | 12,636 |
| 19 Dec 2023 | 173.50 | 183.75 | 171.62 | 179.00 | 175.61 | 129,961 |
| 18 Dec 2023 | 167.50 | 178.00 | 167.00 | 173.50 | 170.21 | 178,321 |
| 15 Dec 2023 | 162.50 | 170.00 | 165.00 | 167.50 | 164.32 | 467,435 |
| 14 Dec 2023 | 159.50 | 168.50 | 160.25 | 168.50 | 165.31 | 24,715 |
| 13 Dec 2023 | 159.50 | 162.00 | 159.75 | 159.50 | 156.48 | 2,785 |
| 12 Dec 2023 | 159.50 | 162.00 | 154.00 | 159.50 | 156.48 | 29,976 |
| 11 Dec 2023 | 159.50 | 162.00 | 158.10 | 159.50 | 156.48 | 31,725 |
| 08 Dec 2023 | 159.50 | 160.75 | 158.10 | 159.50 | 156.48 | 4,735 |
| 07 Dec 2023 | 159.50 | 161.80 | 158.00 | 159.50 | 156.48 | 15,808 |
| 06 Dec 2023 | 159.50 | 161.00 | 157.90 | 159.50 | 156.48 | 10,404 |
| 05 Dec 2023 | 159.50 | 161.00 | 157.76 | 159.50 | 156.48 | 5,947 |
| 04 Dec 2023 | 158.50 | 161.75 | 157.68 | 159.50 | 156.48 | 18,623 |
| 01 Dec 2023 | 158.50 | 159.85 | 157.75 | 158.50 | 155.50 | 127 |
| 30 Nov 2023 | 158.50 | 159.97 | 157.55 | 158.50 | 155.50 | 30,160 |
| 29 Nov 2023 | 157.50 | 161.00 | 156.00 | 158.50 | 155.50 | 48,403 |
| 28 Nov 2023 | 157.50 | 159.75 | 155.00 | 157.50 | 154.51 | 36,590 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.