Alumasc Group (ALU) Share Price

Construction & Materials Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Alumasc Group

Date Open High Low Close* Volume
26/06/2026 235.00p 240.00p 230.00p 235.00p 25160
25/06/2026 234.00p 240.00p 230.00p 235.00p 12761
24/06/2026 240.00p 245.00p 230.00p 234.00p 25567
23/06/2026 241.00p 246.59p 235.00p 240.00p 8551
22/06/2026 242.50p 250.00p 235.00p 235.00p 24155
19/06/2026 242.50p 245.00p 235.00p 242.50p 14476
18/06/2026 242.50p 247.00p 240.50p 242.50p 42183
17/06/2026 242.50p 247.00p 241.86p 242.50p 10590
16/06/2026 242.50p 250.00p 235.00p 242.50p 45399
15/06/2026 242.50p 250.00p 235.00p 242.50p 61744
12/06/2026 242.50p 250.00p 238.55p 243.00p 14163
11/06/2026 240.00p 250.00p 235.00p 242.50p 9417
10/06/2026 242.50p 245.00p 235.00p 240.00p 38558
09/06/2026 240.00p 245.00p 236.00p 235.00p 23255
08/06/2026 240.00p 247.50p 235.00p 240.00p 43804
05/06/2026 237.50p 244.66p 235.00p 240.00p 52884
04/06/2026 235.00p 240.00p 230.00p 237.50p 31391
03/06/2026 240.00p 245.00p 230.00p 235.00p 55752
02/06/2026 245.00p 250.00p 235.00p 240.00p 9314
01/06/2026 245.00p 250.00p 240.00p 245.00p 23953
29/05/2026 247.50p 250.00p 240.00p 245.00p 46608
28/05/2026 247.50p 250.00p 242.50p 247.50p 19743
27/05/2026 247.50p 250.00p 245.00p 247.50p 5170
26/05/2026 250.00p 250.00p 245.00p 247.50p 18691
22/05/2026 250.00p 255.00p 245.00p 250.00p 55012
21/05/2026 255.00p 260.00p 245.00p 250.00p 51433
20/05/2026 255.00p 260.00p 251.50p 255.00p 8586
19/05/2026 257.50p 265.00p 250.00p 255.00p 20862
18/05/2026 257.50p 265.00p 250.00p 257.50p 16908
15/05/2026 257.50p 262.00p 250.00p 257.50p 19069
14/05/2026 257.50p 265.00p 250.00p 257.50p 19647
13/05/2026 260.00p 265.00p 250.00p 257.50p 19030
12/05/2026 255.00p 264.00p 250.00p 260.00p 47956
11/05/2026 247.50p 260.00p 240.00p 255.00p 57594
08/05/2026 247.50p 255.00p 240.00p 247.50p 32413
07/05/2026 247.50p 255.00p 240.00p 247.50p 15810
06/05/2026 245.00p 255.00p 240.00p 247.50p 26035
05/05/2026 245.00p 248.90p 240.00p 245.00p 34209
01/05/2026 245.00p 250.00p 240.00p 245.00p 85385
30/04/2026 245.00p 249.00p 240.00p 245.00p 36349
29/04/2026 247.50p 253.44p 243.33p 247.50p 121989
28/04/2026 247.50p 249.88p 240.00p 256.00p 19532
27/04/2026 247.50p 255.00p 243.33p 247.50p 26992
24/04/2026 245.00p 250.00p 240.31p 245.00p 15796
23/04/2026 245.00p 252.00p 240.00p 245.00p 26632
22/04/2026 250.00p 255.00p 241.43p 245.00p 31920
21/04/2026 245.00p 265.00p 240.00p 250.00p 103477
20/04/2026 235.00p 249.00p 230.00p 245.00p 168490
17/04/2026 221.50p 240.00p 221.50p 235.00p 95276
16/04/2026 225.00p 235.00p 211.00p 221.50p 1284781
15/04/2026 260.00p 264.89p 255.00p 260.00p 18448
14/04/2026 260.00p 265.00p 256.76p 260.00p 24624
13/04/2026 260.00p 265.00p 255.00p 260.00p 38641
10/04/2026 260.00p 265.00p 255.00p 260.00p 70085
09/04/2026 255.00p 265.00p 250.00p 260.00p 123474
08/04/2026 237.50p 259.25p 230.00p 255.00p 118312
07/04/2026 222.50p 238.00p 220.00p 235.00p 64516
02/04/2026 220.00p 225.00p 216.40p 222.50p 55580
01/04/2026 215.00p 225.00p 208.00p 225.00p 94210
31/03/2026 214.00p 218.00p 205.00p 210.00p 89812
30/03/2026 225.00p 229.69p 215.00p 217.50p 46332
27/03/2026 227.50p 235.00p 220.00p 225.00p 33729
26/03/2026 240.00p 245.00p 223.33p 227.50p 40618
25/03/2026 240.00p 245.00p 235.00p 240.00p 17202
24/03/2026 240.00p 245.00p 235.00p 240.00p 17569
23/03/2026 247.50p 250.00p 235.00p 240.00p 177315
20/03/2026 250.00p 255.00p 245.00p 247.50p 88707
19/03/2026 250.00p 255.00p 245.00p 250.00p 64505
18/03/2026 250.00p 254.89p 245.00p 250.00p 45263
17/03/2026 250.00p 255.00p 245.00p 248.00p 69084
16/03/2026 250.00p 254.89p 247.00p 250.00p 38278
13/03/2026 252.50p 255.00p 246.00p 250.00p 193609
12/03/2026 252.50p 255.00p 250.00p 252.50p 75926
11/03/2026 256.50p 259.64p 251.00p 250.00p 18213
10/03/2026 252.50p 260.00p 251.00p 256.00p 53569
09/03/2026 255.00p 260.00p 246.50p 252.50p 108863
06/03/2026 252.50p 260.00p 250.00p 255.00p 28954
05/03/2026 255.00p 256.70p 248.00p 252.50p 114489
04/03/2026 255.00p 260.00p 250.00p 255.00p 23711
03/03/2026 265.00p 270.00p 250.00p 255.00p 33443
02/03/2026 275.00p 280.00p 260.00p 265.00p 59684
27/02/2026 280.00p 285.00p 270.00p 275.00p 33834
26/02/2026 277.50p 285.00p 275.55p 280.00p 189302
25/02/2026 280.00p 285.00p 270.00p 284.00p 121415
24/02/2026 277.50p 285.00p 277.00p 282.00p 220804
23/02/2026 285.00p 290.00p 275.00p 277.50p 29557
20/02/2026 285.00p 290.00p 280.00p 285.00p 47460
19/02/2026 290.00p 295.00p 281.77p 285.00p 251584
18/02/2026 280.00p 300.00p 278.27p 290.00p 97707
17/02/2026 280.00p 285.00p 277.60p 280.00p 12617
16/02/2026 280.00p 285.00p 275.00p 280.00p 27824
13/02/2026 272.50p 284.00p 265.00p 280.00p 35789
12/02/2026 270.00p 275.00p 270.00p 270.00p 25480
11/02/2026 272.50p 279.17p 265.00p 270.00p 74015
10/02/2026 280.00p 285.00p 270.00p 280.00p 38081
09/02/2026 272.50p 295.00p 265.00p 282.00p 104248
06/02/2026 272.50p 280.00p 267.50p 272.50p 52072
05/02/2026 260.00p 280.94p 260.00p 275.00p 136006
04/02/2026 257.50p 265.00p 245.00p 260.00p 115403
03/02/2026 232.50p 265.00p 225.08p 250.00p 568993
02/02/2026 240.00p 250.00p 230.12p 245.00p 135695
30/01/2026 235.00p 245.00p 230.00p 244.00p 275244
29/01/2026 237.50p 240.00p 235.00p 237.50p 47515
28/01/2026 237.50p 240.00p 235.00p 237.50p 194230
27/01/2026 237.50p 240.00p 235.00p 237.50p 34655
26/01/2026 239.00p 245.00p 233.00p 237.50p 53210
23/01/2026 236.50p 245.00p 233.00p 239.00p 53553
22/01/2026 237.50p 240.00p 230.00p 236.50p 146802
21/01/2026 240.00p 245.00p 235.00p 237.50p 44527
20/01/2026 245.00p 250.00p 235.00p 239.00p 43904
19/01/2026 247.50p 250.00p 242.66p 245.00p 21751
16/01/2026 247.50p 255.00p 245.50p 247.50p 47225
15/01/2026 247.50p 250.00p 245.75p 247.50p 16945
14/01/2026 255.00p 255.00p 245.50p 247.50p 44335
13/01/2026 255.00p 259.50p 249.62p 252.00p 34603
12/01/2026 255.00p 260.00p 250.50p 252.00p 28083
09/01/2026 262.50p 265.00p 251.16p 255.00p 22065
08/01/2026 265.00p 270.00p 255.00p 262.50p 157805
07/01/2026 255.00p 268.90p 250.00p 264.00p 65383
06/01/2026 255.00p 259.00p 250.00p 255.00p 27105
05/01/2026 255.00p 260.00p 250.00p 259.00p 30804
02/01/2026 255.00p 260.00p 247.15p 259.00p 56606
01/01/2026 247.50p 260.00p 247.50p 255.00p 33721
31/12/2025 247.50p 260.00p 247.50p 255.00p 33721
30/12/2025 240.00p 254.25p 240.00p 247.50p 41972
29/12/2025 240.00p 245.00p 235.00p 240.00p 36336
26/12/2025 240.00p 245.00p 236.00p 240.00p 9491
25/12/2025 240.00p 245.00p 236.00p 240.00p 9491
24/12/2025 240.00p 245.00p 236.00p 240.00p 9491
23/12/2025 237.50p 245.00p 235.00p 240.00p 34808
22/12/2025 240.00p 245.00p 235.00p 237.50p 39677
19/12/2025 240.00p 245.00p 233.00p 240.00p 93332
18/12/2025 240.00p 245.00p 235.00p 240.00p 99046
17/12/2025 232.50p 245.00p 230.00p 240.00p 160931
16/12/2025 242.50p 245.00p 230.00p 232.00p 53683
15/12/2025 245.00p 249.45p 240.00p 242.50p 41382
12/12/2025 247.50p 250.00p 241.60p 248.00p 24868
11/12/2025 252.50p 255.00p 246.22p 247.50p 42820
10/12/2025 252.50p 255.00p 250.00p 252.50p 27448
09/12/2025 257.50p 260.00p 250.00p 252.50p 36359
08/12/2025 262.50p 265.00p 255.00p 257.50p 45170
05/12/2025 262.50p 265.00p 260.00p 262.50p 16038
04/12/2025 262.50p 265.00p 261.05p 262.50p 11202
03/12/2025 262.50p 265.00p 261.05p 262.50p 11782
02/12/2025 267.50p 270.00p 261.00p 262.50p 58052
01/12/2025 267.50p 270.00p 265.00p 267.50p 14924
28/11/2025 270.00p 275.00p 265.00p 267.50p 47064
27/11/2025 272.50p 275.00p 270.00p 270.00p 59060
26/11/2025 272.50p 275.00p 270.05p 272.50p 30881
25/11/2025 272.50p 275.00p 270.00p 271.00p 25573
24/11/2025 272.50p 275.00p 270.00p 272.00p 44174
21/11/2025 282.50p 285.00p 268.12p 275.00p 126364
20/11/2025 282.50p 285.00p 280.00p 282.50p 32364
19/11/2025 260.00p 284.75p 260.00p 282.00p 149532
18/11/2025 257.50p 269.00p 255.00p 260.00p 169387
17/11/2025 257.50p 265.00p 255.00p 260.00p 66271
14/11/2025 261.00p 265.00p 255.00p 257.50p 101766
13/11/2025 266.00p 270.00p 260.00p 262.50p 47728
12/11/2025 267.50p 270.00p 262.00p 266.00p 43736
11/11/2025 267.50p 270.00p 265.00p 267.50p 129285
10/11/2025 262.50p 268.00p 260.00p 266.50p 147540
07/11/2025 255.00p 265.00p 253.25p 262.50p 80238
06/11/2025 247.50p 260.00p 245.00p 254.00p 240040
05/11/2025 253.50p 258.00p 245.02p 247.50p 151256
04/11/2025 267.50p 270.00p 252.00p 255.00p 179860
03/11/2025 269.00p 272.00p 263.60p 267.50p 60336
31/10/2025 267.50p 275.00p 265.00p 269.00p 83139
30/10/2025 272.50p 280.00p 265.25p 269.00p 140163
29/10/2025 277.50p 280.00p 265.25p 274.00p 153818
28/10/2025 296.00p 298.00p 275.25p 280.00p 123551
27/10/2025 292.50p 306.00p 290.00p 292.00p 82417
24/10/2025 327.50p 327.50p 290.56p 292.50p 928353
23/10/2025 340.00p 344.00p 336.00p 340.50p 36910
22/10/2025 340.50p 345.00p 336.00p 336.00p 17637
21/10/2025 335.50p 345.00p 331.00p 340.00p 38007
20/10/2025 335.50p 340.00p 334.00p 335.50p 16868
17/10/2025 337.50p 340.00p 331.00p 335.50p 45882
16/10/2025 342.50p 345.00p 330.00p 338.00p 243789
15/10/2025 342.50p 345.00p 340.00p 342.50p 46244
14/10/2025 342.50p 345.00p 340.00p 342.50p 29071
13/10/2025 342.50p 345.00p 340.00p 341.00p 55661
10/10/2025 342.50p 345.00p 340.00p 342.00p 56302
09/10/2025 342.50p 345.00p 340.00p 340.00p 17612
08/10/2025 342.50p 345.00p 333.00p 342.50p 18476
07/10/2025 342.50p 343.37p 341.80p 342.50p 10807
06/10/2025 342.50p 345.00p 340.00p 342.50p 38444
03/10/2025 342.50p 345.00p 340.00p 342.50p 52478
02/10/2025 342.50p 352.00p 337.00p 352.00p 26551
01/10/2025 342.50p 345.00p 340.00p 342.50p 37208
30/09/2025 342.50p 345.00p 340.00p 342.50p 20461
29/09/2025 342.50p 345.00p 332.00p 342.50p 67735
26/09/2025 342.50p 345.00p 340.00p 342.50p 14453
25/09/2025 345.00p 345.00p 340.00p 340.00p 32843
24/09/2025 342.50p 355.00p 340.00p 350.00p 54695
23/09/2025 347.50p 355.00p 340.00p 342.50p 46975
22/09/2025 345.00p 357.00p 340.00p 357.00p 37355
19/09/2025 342.50p 350.00p 338.26p 344.00p 110793
18/09/2025 335.00p 345.00p 335.00p 345.00p 91253
17/09/2025 325.00p 340.00p 325.00p 335.00p 109644
16/09/2025 317.50p 317.50p 317.50p 325.00p 51493

*Close Price adjusted for both dividends and splits