The Alumasc Group plc (ALU.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:07PM BST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 182.50 | 185.00 | 180.00 | 182.50 | 182.50 | 577 |
| May 02, 2024 | 182.50 | 184.90 | 180.00 | 182.50 | 182.50 | 26,743 |
| May 01, 2024 | 182.50 | 185.00 | 180.25 | 182.50 | 182.50 | 72,405 |
| Apr 30, 2024 | 179.00 | 183.00 | 178.00 | 182.50 | 182.50 | 36,976 |
| Apr 29, 2024 | 180.00 | 183.00 | 177.00 | 179.00 | 179.00 | 37,924 |
| Apr 26, 2024 | 177.50 | 183.00 | 178.95 | 180.00 | 180.00 | 34,087 |
| Apr 25, 2024 | 176.00 | 180.00 | 176.00 | 177.50 | 177.50 | 8,001 |
| Apr 24, 2024 | 171.00 | 182.00 | 167.50 | 176.00 | 176.00 | 37,667 |
| Apr 23, 2024 | 171.00 | 175.00 | 167.00 | 171.00 | 171.00 | 66,643 |
| Apr 22, 2024 | 172.50 | 175.00 | 167.00 | 171.00 | 171.00 | 31,969 |
| Apr 19, 2024 | 172.50 | 175.00 | 170.05 | 172.50 | 172.50 | 6,560 |
| Apr 18, 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 172.50 | 22,925 |
| Apr 17, 2024 | 172.50 | 175.00 | 167.00 | 167.00 | 167.00 | 14,352 |
| Apr 16, 2024 | 171.50 | 175.00 | 167.00 | 167.00 | 167.00 | 86,045 |
| Apr 15, 2024 | 171.50 | 172.55 | 168.00 | 171.50 | 171.50 | 43,629 |
| Apr 12, 2024 | 171.50 | 175.00 | 170.51 | 175.00 | 175.00 | 70,056 |
| Apr 11, 2024 | 171.50 | 173.00 | 170.16 | 171.50 | 171.50 | 16,740 |
| Apr 10, 2024 | 171.50 | 175.00 | 170.11 | 171.50 | 171.50 | 51,320 |
| Apr 09, 2024 | 171.50 | 175.00 | 169.25 | 172.00 | 172.00 | 63,685 |
| Apr 08, 2024 | 171.50 | 178.50 | 168.35 | 171.50 | 171.50 | 51,051 |
| Apr 05, 2024 | 171.50 | 172.40 | 169.00 | 171.50 | 171.50 | 21,378 |
| Apr 04, 2024 | 171.50 | 172.55 | 172.55 | 171.50 | 171.50 | 22,482 |
| Apr 03, 2024 | 171.50 | 175.00 | 169.00 | 171.50 | 171.50 | 11,062 |
| Apr 02, 2024 | 172.50 | 175.00 | 170.00 | 171.50 | 171.50 | 32,632 |
| Mar 28, 2024 | 174.00 | 175.40 | 170.00 | 172.50 | 172.50 | 18,644 |
| Mar 27, 2024 | 174.00 | 178.00 | 170.00 | 174.00 | 174.00 | 6,103 |
| Mar 26, 2024 | 174.00 | 175.00 | 170.40 | 174.00 | 174.00 | 30,516 |
| Mar 25, 2024 | 174.00 | 175.92 | 171.00 | 171.00 | 171.00 | 41,780 |
| Mar 22, 2024 | 172.50 | 177.00 | 170.00 | 170.00 | 170.00 | 81,488 |
| Mar 21, 2024 | 168.50 | 175.00 | 167.00 | 172.50 | 172.50 | 33,471 |
| Mar 20, 2024 | 168.50 | 172.00 | 161.50 | 172.00 | 172.00 | 12,226 |
| Mar 19, 2024 | 168.50 | 171.30 | 165.00 | 168.50 | 168.50 | 5,937 |
| Mar 18, 2024 | 168.50 | 171.65 | 165.14 | 168.50 | 168.50 | 39,731 |
| Mar 15, 2024 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 23,186 |
| Mar 14, 2024 | 168.50 | 172.00 | 165.00 | 168.50 | 168.50 | 13,332 |
| Mar 13, 2024 | 168.50 | 171.79 | 165.00 | 168.50 | 168.50 | 21,984 |
| Mar 12, 2024 | 172.50 | 175.00 | 165.70 | 168.50 | 168.50 | 47,132 |
| Mar 11, 2024 | 176.00 | 180.00 | 170.10 | 172.50 | 172.50 | 25,912 |
| Mar 08, 2024 | 176.00 | 176.38 | 175.00 | 176.00 | 176.00 | 4,682 |
| Mar 07, 2024 | 176.00 | 176.38 | 172.40 | 176.00 | 176.00 | 29,395 |
| Mar 06, 2024 | 177.50 | 180.00 | 172.00 | 176.00 | 176.00 | 26,293 |
| Mar 05, 2024 | 177.50 | 179.73 | 171.50 | 177.50 | 177.50 | 33,590 |
| Mar 04, 2024 | 181.50 | 184.86 | 175.00 | 175.00 | 175.00 | 45,969 |
| Mar 01, 2024 | 182.50 | 185.00 | 180.22 | 181.50 | 181.50 | 92,344 |
| Feb 29, 2024 | 177.00 | 184.80 | 177.25 | 182.50 | 182.50 | 76,828 |
| Feb 28, 2024 | 182.50 | 185.00 | 175.13 | 177.00 | 177.00 | 80,376 |
| Feb 27, 2024 | 181.50 | 185.00 | 178.35 | 182.50 | 182.50 | 68,296 |
| Feb 26, 2024 | 181.50 | 185.00 | 178.00 | 181.50 | 181.50 | 33,845 |
| Feb 23, 2024 | 181.50 | 184.65 | 178.35 | 181.50 | 181.50 | 11,046 |
| Feb 22, 2024 | 181.50 | 186.00 | 178.00 | 186.00 | 186.00 | 25,206 |
| Feb 22, 2024 | 3.45 Dividend | |||||
| Feb 21, 2024 | 182.00 | 186.00 | 178.00 | 182.00 | 178.55 | 81,503 |
| Feb 20, 2024 | 182.00 | 185.52 | 178.16 | 182.00 | 178.55 | 82,667 |
| Feb 19, 2024 | 181.50 | 186.00 | 178.10 | 181.00 | 177.57 | 101,334 |
| Feb 16, 2024 | 182.50 | 185.00 | 177.50 | 181.50 | 178.06 | 133,625 |
| Feb 15, 2024 | 181.50 | 185.00 | 179.50 | 180.00 | 176.59 | 64,073 |
| Feb 14, 2024 | 186.00 | 190.00 | 178.00 | 181.50 | 178.06 | 39,586 |
| Feb 13, 2024 | 189.00 | 192.00 | 180.00 | 186.00 | 182.47 | 94,140 |
| Feb 12, 2024 | 183.50 | 192.89 | 182.05 | 189.00 | 185.42 | 280,225 |
| Feb 09, 2024 | 178.50 | 187.00 | 178.35 | 183.50 | 180.02 | 113,253 |
| Feb 08, 2024 | 178.50 | 182.00 | 176.05 | 178.50 | 175.12 | 22,818 |
| Feb 07, 2024 | 178.50 | 182.00 | 175.00 | 180.00 | 176.59 | 66,046 |
| Feb 06, 2024 | 181.00 | 183.55 | 175.00 | 178.50 | 175.12 | 26,037 |
| Feb 05, 2024 | 173.50 | 184.00 | 172.00 | 183.00 | 179.53 | 33,646 |
| Feb 02, 2024 | 173.50 | 178.00 | 170.00 | 178.00 | 174.63 | 41,814 |
| Feb 01, 2024 | 173.50 | 182.00 | 172.50 | 182.00 | 178.55 | 19,300 |
| Jan 31, 2024 | 173.50 | 177.00 | 171.00 | 175.00 | 171.68 | 18,383 |
| Jan 30, 2024 | 172.50 | 180.00 | 172.50 | 175.00 | 171.68 | 36,718 |
| Jan 29, 2024 | 172.50 | 175.00 | 171.75 | 172.50 | 169.23 | 24,986 |
| Jan 26, 2024 | 172.50 | 175.00 | 170.00 | 172.50 | 169.23 | 29,953 |
| Jan 25, 2024 | 172.50 | 175.00 | 171.35 | 172.50 | 169.23 | 4,845 |
| Jan 24, 2024 | 172.50 | 175.00 | 170.51 | 175.00 | 171.68 | 21,303 |
| Jan 23, 2024 | 172.50 | 175.00 | 170.00 | 171.50 | 168.25 | 13,261 |
| Jan 22, 2024 | 167.50 | 175.00 | 165.00 | 175.00 | 171.68 | 47,638 |
| Jan 19, 2024 | 172.50 | 175.00 | 161.28 | 167.50 | 164.32 | 92,800 |
| Jan 18, 2024 | 172.50 | 174.25 | 171.30 | 172.50 | 169.23 | 13,211 |
| Jan 17, 2024 | 177.00 | 180.00 | 170.10 | 172.50 | 169.23 | 45,116 |
| Jan 16, 2024 | 177.50 | 180.00 | 174.00 | 177.00 | 173.64 | 12,379 |
| Jan 15, 2024 | 176.78 | 177.68 | 172.00 | 177.50 | 174.14 | 28,947 |
| Jan 12, 2024 | 177.50 | 179.45 | 175.00 | 177.50 | 174.14 | 6,204 |
| Jan 11, 2024 | 171.50 | 180.00 | 169.05 | 177.50 | 174.14 | 31,820 |
| Jan 10, 2024 | 175.50 | 178.00 | 168.00 | 171.50 | 168.25 | 60,391 |
| Jan 09, 2024 | 182.50 | 185.00 | 175.00 | 175.00 | 171.68 | 27,071 |
| Jan 08, 2024 | 181.50 | 185.00 | 178.00 | 182.50 | 179.04 | 129,167 |
| Jan 05, 2024 | 181.50 | 181.36 | 178.25 | 181.50 | 178.06 | 80,742 |
| Jan 04, 2024 | 181.00 | 185.00 | 177.60 | 178.00 | 174.63 | 50,366 |
| Jan 03, 2024 | 181.00 | 185.00 | 177.00 | 181.00 | 177.57 | 57,051 |
| Jan 02, 2024 | 177.50 | 184.00 | 175.60 | 181.00 | 177.57 | 82,483 |
| Dec 29, 2023 | 177.50 | 179.95 | 176.51 | 177.50 | 174.14 | 6,695 |
| Dec 28, 2023 | 177.50 | 180.00 | 175.00 | 180.00 | 176.59 | 17,266 |
| Dec 27, 2023 | 179.00 | 183.50 | 175.40 | 177.50 | 174.14 | 42,830 |
| Dec 22, 2023 | 179.00 | 183.00 | 175.00 | 179.00 | 175.61 | 18,649 |
| Dec 21, 2023 | 179.00 | 179.20 | 175.00 | 179.00 | 175.61 | 12,270 |
| Dec 20, 2023 | 179.00 | 182.00 | 175.00 | 179.00 | 175.61 | 12,636 |
| Dec 19, 2023 | 173.50 | 183.75 | 171.62 | 179.00 | 175.61 | 129,961 |
| Dec 18, 2023 | 167.50 | 178.00 | 167.00 | 173.50 | 170.21 | 178,321 |
| Dec 15, 2023 | 162.50 | 170.00 | 165.00 | 167.50 | 164.32 | 467,435 |
| Dec 14, 2023 | 159.50 | 168.50 | 160.25 | 168.50 | 165.31 | 24,715 |
| Dec 13, 2023 | 159.50 | 162.00 | 159.75 | 159.50 | 156.48 | 2,785 |
| Dec 12, 2023 | 159.50 | 162.00 | 154.00 | 159.50 | 156.48 | 29,976 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.