1. Share Prices

  2. Alumasc Group PLC (ALU)

317.50p-2.50 (-0.78%)12 Sep 2025, 16:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Alumasc Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 2025320.00p325.00p310.00p317.50p44,918
Sep 11, 2025317.50p324.00p315.10p320.00p39,254
Sep 10, 2025305.00p320.00p305.00p317.50p121,328
Sep 9, 2025305.00p310.00p300.00p301.00p45,482
Sep 8, 2025308.50p310.00p290.00p305.00p253,023
Sep 5, 2025321.50p325.00p305.36p308.50p108,166
Sep 4, 2025322.50p325.00p317.00p321.50p55,171
Sep 3, 2025337.00p345.00p320.50p322.50p158,306
Sep 2, 2025339.50p344.00p330.70p337.00p71,844
Sep 1, 2025339.50p342.00p330.00p336.00p93,166
Aug 29, 2025342.00p344.00p340.00p339.50p21,110
Aug 28, 2025342.00p344.00p340.00p342.00p32,173
Aug 27, 2025338.50p344.00p332.27p344.00p42,332
Aug 26, 2025342.50p345.00p336.00p338.50p27,555
Aug 22, 2025347.50p350.00p340.50p342.50p13,536
Aug 21, 2025352.50p355.00p345.00p347.50p28,895
Aug 20, 2025355.00p357.89p350.00p352.50p24,528
Aug 19, 2025360.00p365.00p351.75p355.00p16,285
Aug 18, 2025365.00p365.00p355.50p360.00p12,971
Aug 15, 2025365.00p365.00p360.00p365.00p36,462
Aug 14, 2025367.50p370.00p358.00p365.00p180,125
Aug 13, 2025367.50p368.15p366.05p367.50p34,276
Aug 12, 2025362.50p370.00p360.00p367.50p35,233
Aug 11, 2025371.50p380.00p360.14p362.50p85,257
Aug 8, 2025371.50p375.90p368.55p371.50p6,290
Aug 7, 2025371.50p378.00p368.26p371.50p8,014
Aug 6, 2025377.50p380.00p368.55p371.50p27,647
Aug 5, 2025375.00p380.00p373.61p377.50p26,242
Aug 4, 2025368.50p379.00p365.00p375.00p36,270
Aug 1, 2025368.50p371.40p367.40p368.50p11,607
Jul 31, 2025373.00p376.00p367.00p368.50p56,094
Jul 30, 2025373.00p375.94p370.00p373.00p37,865
Jul 29, 2025373.00p376.00p370.00p373.00p45,561
Jul 28, 2025372.50p376.41p370.00p372.00p87,048
Jul 25, 2025360.00p375.00p359.00p372.50p108,702
Jul 24, 2025357.50p365.00p352.25p360.00p28,966
Jul 23, 2025345.00p355.00p340.00p357.50p63,475
Jul 22, 2025345.00p350.00p340.00p345.00p38,878
Jul 21, 2025348.70p355.00p340.00p350.00p86,565
Jul 18, 2025342.50p355.00p340.00p352.50p38,084
Jul 17, 2025342.50p345.00p340.00p345.00p52,185
Jul 16, 2025356.00p358.00p340.00p346.00p85,204
Jul 15, 2025367.50p375.00p341.00p356.00p416,393
Jul 14, 2025360.00p370.00p359.33p372.50p46,769
Jul 11, 2025340.00p364.00p335.00p360.00p72,649
Jul 10, 2025331.50p345.00p328.55p340.00p87,833
Jul 9, 2025350.00p350.00p328.28p331.50p175,244
Jul 8, 2025352.50p355.00p345.00p350.00p90,282
Jul 7, 2025365.00p370.00p346.00p355.00p55,427
Jul 4, 2025365.00p370.00p360.00p365.00p10,431
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.