Alumasc Group (ALU) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
02/05/2025 341.00p 350.00p 340.00p 346.50p 84942
01/05/2025 341.00p 345.00p 337.80p 341.00p 14660
30/04/2025 343.50p 344.50p 340.07p 341.00p 18124
29/04/2025 345.00p 350.00p 340.00p 343.50p 58249
28/04/2025 345.00p 350.00p 343.11p 345.00p 23396
25/04/2025 345.00p 350.00p 342.16p 345.00p 28403
24/04/2025 347.50p 350.00p 341.80p 347.00p 126418
23/04/2025 336.00p 350.00p 334.00p 347.50p 85282
22/04/2025 336.00p 346.00p 332.00p 346.00p 117961
17/04/2025 337.50p 345.00p 332.00p 336.00p 11525
16/04/2025 337.50p 338.67p 336.00p 337.50p 79080
15/04/2025 337.50p 339.70p 335.00p 337.50p 129574
14/04/2025 328.50p 339.75p 327.11p 337.50p 59883
11/04/2025 334.00p 335.00p 326.11p 328.50p 15221
10/04/2025 332.50p 340.00p 330.40p 338.00p 104472
09/04/2025 336.50p 338.00p 329.88p 330.00p 83353
08/04/2025 316.00p 340.00p 312.00p 337.50p 41414
07/04/2025 325.50p 326.00p 305.00p 316.00p 162646
04/04/2025 331.00p 333.00p 323.11p 328.00p 213835
03/04/2025 336.00p 345.00p 328.51p 331.00p 143026
02/04/2025 341.50p 345.00p 332.00p 336.00p 99326
01/04/2025 331.50p 342.78p 327.00p 341.50p 135171
31/03/2025 340.00p 345.00p 327.00p 331.50p 43570
28/03/2025 342.50p 345.00p 340.00p 340.00p 14770
27/03/2025 331.50p 343.00p 329.44p 343.00p 56433
26/03/2025 331.00p 335.00p 329.00p 330.00p 54611
25/03/2025 331.00p 334.00p 327.00p 331.00p 29987
24/03/2025 330.00p 335.00p 328.88p 331.00p 18794
21/03/2025 330.00p 335.00p 325.55p 330.00p 70877
20/03/2025 330.00p 335.00p 325.00p 330.00p 7973
19/03/2025 328.50p 332.00p 325.00p 330.00p 71603
18/03/2025 331.00p 332.00p 325.00p 328.50p 8127
17/03/2025 328.50p 332.00p 325.22p 331.00p 14461
14/03/2025 332.50p 335.00p 327.24p 328.50p 37235
13/03/2025 332.50p 335.00p 330.00p 332.50p 12828
12/03/2025 335.00p 337.00p 330.00p 332.50p 43814
11/03/2025 324.00p 340.00p 320.00p 335.00p 64934
10/03/2025 320.00p 327.20p 320.00p 324.00p 95809
07/03/2025 317.50p 325.00p 315.00p 325.00p 128193
06/03/2025 325.00p 330.00p 315.00p 317.50p 48001
05/03/2025 327.50p 332.00p 321.00p 325.00p 61857
04/03/2025 338.50p 338.50p 325.00p 327.50p 37441
03/03/2025 341.00p 345.00p 336.00p 338.50p 64076
28/02/2025 341.00p 345.00p 338.00p 341.00p 15522
27/02/2025 341.00p 345.00p 337.00p 341.00p 26690
26/02/2025 337.50p 343.70p 335.00p 341.00p 34783
25/02/2025 337.50p 340.00p 335.00p 340.00p 23833
24/02/2025 343.50p 345.00p 335.00p 337.50p 69594
21/02/2025 348.50p 352.00p 341.00p 347.00p 48256
20/02/2025 347.50p 352.77p 345.00p 348.50p 20954
19/02/2025 351.00p 355.00p 345.00p 347.50p 30718
18/02/2025 366.00p 367.00p 347.00p 351.00p 139284
17/02/2025 347.50p 368.00p 345.00p 366.50p 169714
14/02/2025 347.50p 355.00p 345.00p 347.50p 61489
13/02/2025 332.50p 350.00p 332.11p 347.50p 36532
12/02/2025 325.00p 334.75p 325.00p 332.50p 38527
11/02/2025 325.00p 330.00p 320.00p 325.00p 19733
10/02/2025 332.50p 335.00p 323.66p 325.00p 165709
07/02/2025 327.50p 335.00p 301.15p 330.00p 236061
06/02/2025 322.50p 330.00p 322.50p 327.50p 95899
05/02/2025 302.50p 325.00p 302.50p 322.50p 138363
04/02/2025 295.00p 307.00p 290.00p 302.50p 80104
03/02/2025 292.50p 295.00p 282.50p 287.50p 36712
31/01/2025 295.00p 300.00p 291.00p 292.50p 29165
30/01/2025 292.50p 295.00p 290.00p 295.00p 27389
29/01/2025 297.50p 300.00p 290.00p 292.50p 18502
28/01/2025 299.00p 300.00p 295.00p 297.50p 41714
27/01/2025 302.50p 305.00p 296.21p 299.00p 77514
24/01/2025 307.50p 310.00p 300.00p 302.00p 36008
23/01/2025 307.50p 310.00p 305.75p 307.50p 12707
22/01/2025 310.00p 310.90p 305.00p 307.50p 8100
21/01/2025 311.00p 312.30p 305.00p 310.00p 28054
20/01/2025 311.00p 315.00p 307.00p 311.00p 26177
17/01/2025 311.00p 315.00p 308.05p 311.00p 104473
16/01/2025 302.50p 313.40p 302.50p 311.00p 45085
15/01/2025 297.50p 304.50p 297.50p 302.50p 52826
14/01/2025 291.00p 300.00p 290.00p 298.00p 33246
13/01/2025 302.50p 305.00p 287.00p 287.00p 88492
10/01/2025 306.50p 308.00p 299.00p 302.50p 53043
09/01/2025 311.50p 315.00p 305.03p 306.50p 16377
08/01/2025 317.50p 320.00p 308.00p 311.50p 70343
07/01/2025 317.50p 320.00p 315.00p 317.50p 24189
06/01/2025 307.50p 320.00p 305.00p 317.50p 49761
03/01/2025 310.00p 310.00p 305.00p 307.50p 30638
02/01/2025 315.00p 320.00p 306.00p 310.00p 28539
31/12/2024 315.00p 320.00p 311.00p 315.00p 16612
30/12/2024 305.00p 318.00p 302.00p 318.00p 35344
27/12/2024 305.00p 308.00p 304.00p 304.00p 12439
24/12/2024 307.50p 308.00p 303.80p 305.00p 30484
23/12/2024 307.50p 310.00p 305.00p 307.50p 33111
20/12/2024 316.00p 320.00p 305.30p 307.50p 114919
19/12/2024 318.50p 322.00p 315.00p 317.50p 16828
18/12/2024 320.00p 321.00p 317.00p 320.00p 35105
17/12/2024 321.50p 323.00p 314.00p 320.00p 154708
16/12/2024 321.50p 322.99p 320.00p 321.50p 23240
13/12/2024 322.50p 329.00p 320.00p 321.50p 28453
12/12/2024 320.00p 325.00p 315.00p 322.50p 50840
11/12/2024 320.00p 323.44p 309.00p 320.00p 59657
10/12/2024 320.00p 323.70p 309.00p 320.00p 29249
09/12/2024 320.00p 324.50p 318.76p 320.00p 54783
06/12/2024 320.00p 321.87p 316.00p 320.00p 85302
05/12/2024 320.00p 325.00p 316.35p 320.00p 25753
04/12/2024 310.00p 323.89p 305.00p 317.00p 63033
03/12/2024 310.00p 313.50p 310.00p 310.00p 77868
02/12/2024 310.00p 316.00p 305.00p 310.00p 82330
29/11/2024 310.00p 314.75p 310.00p 310.00p 13422
28/11/2024 310.00p 314.77p 307.91p 310.00p 20936
27/11/2024 310.00p 312.75p 306.00p 306.00p 57141
26/11/2024 309.00p 315.00p 305.00p 315.00p 55736
25/11/2024 310.00p 314.25p 305.00p 309.00p 47053
22/11/2024 310.00p 315.00p 305.00p 310.00p 20112
21/11/2024 310.00p 315.00p 310.00p 310.00p 42150
20/11/2024 308.50p 313.74p 305.00p 310.00p 27252
19/11/2024 311.50p 315.00p 305.00p 308.50p 217870
18/11/2024 311.50p 313.00p 311.00p 313.00p 47406
15/11/2024 307.50p 314.48p 299.00p 311.50p 44683
14/11/2024 301.00p 310.00p 301.00p 307.50p 28169
13/11/2024 301.00p 301.18p 294.00p 301.00p 12604
12/11/2024 302.00p 302.00p 296.00p 302.00p 166863
11/11/2024 303.50p 305.00p 300.00p 302.00p 140306
08/11/2024 307.50p 310.00p 302.03p 303.50p 129869
07/11/2024 307.50p 309.88p 305.75p 307.50p 39275
06/11/2024 307.50p 311.93p 305.00p 307.50p 74353
05/11/2024 312.00p 314.00p 306.00p 307.50p 101698
04/11/2024 307.00p 315.00p 306.25p 312.00p 145909
01/11/2024 296.50p 309.45p 295.00p 307.00p 143145
31/10/2024 301.00p 301.00p 295.84p 299.00p 158954
30/10/2024 267.50p 304.85p 265.00p 303.00p 271757
29/10/2024 260.00p 270.00p 255.00p 267.50p 93558
28/10/2024 257.50p 265.00p 255.00p 260.00p 48004
25/10/2024 267.50p 270.00p 255.25p 265.00p 156446
24/10/2024 265.00p 275.00p 260.00p 267.50p 150660
23/10/2024 274.00p 274.00p 259.00p 259.00p 123030
22/10/2024 290.50p 290.50p 271.35p 274.00p 136541
21/10/2024 294.50p 297.00p 288.00p 290.50p 42227
18/10/2024 292.50p 297.00p 291.00p 294.50p 74343
17/10/2024 302.50p 303.49p 290.00p 292.50p 72574
16/10/2024 298.50p 307.00p 295.00p 306.00p 60310
15/10/2024 292.00p 302.00p 290.00p 302.00p 43808
14/10/2024 294.50p 300.00p 290.00p 292.00p 69199
11/10/2024 296.00p 296.40p 293.00p 294.50p 47450
10/10/2024 300.00p 302.75p 295.00p 296.00p 289131
09/10/2024 302.50p 305.00p 298.00p 300.00p 275587
08/10/2024 294.00p 309.00p 290.00p 302.50p 171993
07/10/2024 289.50p 296.93p 285.00p 293.50p 84952
04/10/2024 283.50p 293.16p 281.00p 289.50p 34165
03/10/2024 284.00p 288.00p 281.00p 283.50p 50894
02/10/2024 284.00p 288.00p 280.00p 284.00p 167137
01/10/2024 284.00p 288.00p 280.00p 282.00p 121274
30/09/2024 284.00p 288.00p 282.88p 284.00p 48141
27/09/2024 284.00p 287.00p 280.00p 284.00p 39340
26/09/2024 284.00p 288.00p 280.00p 283.00p 64477
25/09/2024 288.00p 295.00p 286.00p 290.50p 54299
24/09/2024 294.00p 298.00p 285.50p 286.00p 51343
23/09/2024 294.00p 298.00p 290.21p 294.00p 47058
20/09/2024 289.00p 298.00p 289.00p 294.00p 71367
19/09/2024 277.00p 293.00p 275.00p 289.00p 75433
18/09/2024 272.50p 280.00p 272.00p 275.00p 48704
17/09/2024 272.50p 275.00p 270.00p 272.00p 64330
16/09/2024 277.00p 280.00p 270.00p 272.00p 62237
13/09/2024 278.50p 282.00p 272.00p 277.00p 41568
12/09/2024 278.50p 281.40p 276.47p 278.50p 28739
11/09/2024 277.00p 282.00p 272.00p 278.50p 89353
10/09/2024 275.00p 282.00p 271.00p 277.00p 118862
09/09/2024 280.00p 285.00p 270.00p 275.00p 85579
06/09/2024 280.00p 284.50p 277.20p 280.00p 35478
05/09/2024 275.00p 285.00p 275.00p 280.00p 219057
04/09/2024 268.00p 277.00p 264.00p 275.00p 52479
03/09/2024 262.00p 270.00p 255.00p 268.50p 389539
02/09/2024 262.50p 265.00p 250.00p 253.00p 99946
30/08/2024 246.00p 264.44p 245.00p 245.00p 99302
29/08/2024 236.50p 250.00p 234.20p 246.00p 89769
28/08/2024 242.50p 243.48p 235.00p 235.00p 63547
27/08/2024 247.50p 250.00p 240.00p 242.50p 54207
23/08/2024 247.50p 250.00p 245.00p 245.00p 9883
22/08/2024 251.50p 255.00p 245.25p 247.50p 47980
21/08/2024 252.50p 255.00p 250.00p 251.50p 114889
20/08/2024 255.00p 260.00p 250.00p 252.50p 131728
19/08/2024 252.50p 260.00p 250.00p 256.00p 50692
16/08/2024 243.50p 255.00p 243.50p 252.50p 58579
15/08/2024 242.50p 247.00p 240.00p 243.50p 85154
14/08/2024 240.00p 244.70p 235.00p 242.50p 62801
13/08/2024 236.50p 243.00p 230.00p 241.00p 101526
12/08/2024 242.50p 245.00p 235.00p 238.50p 50006
09/08/2024 234.00p 250.00p 234.00p 245.00p 131430
08/08/2024 234.00p 240.00p 230.00p 239.00p 41477
07/08/2024 231.50p 238.00p 230.00p 236.00p 60984
06/08/2024 217.50p 235.00p 215.00p 232.50p 152747
05/08/2024 223.50p 226.00p 213.75p 216.50p 101175
02/08/2024 228.50p 230.00p 222.00p 224.00p 81540
01/08/2024 232.50p 235.00p 225.00p 228.50p 424665
31/07/2024 225.00p 235.00p 222.00p 232.50p 140163
30/07/2024 225.00p 230.00p 220.00p 225.00p 68439
29/07/2024 221.00p 229.90p 217.00p 225.00p 105616
26/07/2024 216.50p 224.60p 213.50p 216.00p 156170
25/07/2024 225.00p 227.00p 213.25p 216.50p 59713
24/07/2024 225.00p 228.00p 222.00p 225.00p 103024
23/07/2024 225.50p 228.00p 222.00p 226.00p 43747
22/07/2024 216.50p 230.00p 214.00p 230.00p 100776
19/07/2024 226.00p 230.00p 213.00p 216.50p 120060

*Close Price adjusted for both dividends and splits