1. Share Prices

  2. Alumasc Group PLC (ALU)

254.00p-1.00 (-0.39%)05 Nov 2025, 10:29
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
Nov 4, 2025267.50p270.00p252.00p255.00p179,858
Nov 3, 2025269.00p272.00p263.60p267.50p60,336
Oct 31, 2025267.50p275.00p265.00p269.00p83,137
Oct 30, 2025272.50p280.00p265.25p269.00p150,161
Oct 29, 2025277.50p280.00p265.25p274.00p153,818
Oct 28, 2025296.00p298.00p275.25p280.00p123,548
Oct 27, 2025292.50p306.00p290.00p292.00p82,418
Oct 24, 2025327.50p325.00p290.56p292.50p928,349
Oct 23, 2025340.00p344.00p336.00p340.50p36,910
Oct 22, 2025340.50p345.00p336.00p336.00p27,636
Oct 21, 2025335.50p345.00p331.00p340.00p78,009
Oct 20, 2025335.50p340.00p334.00p335.50p16,868
Oct 17, 2025337.50p340.00p331.00p335.50p45,882
Oct 16, 2025342.50p345.00p330.00p338.00p263,790
Oct 15, 2025342.50p345.00p340.00p342.50p46,244
Oct 14, 2025342.50p345.00p340.00p342.50p84,072
Oct 13, 2025342.50p345.00p340.00p341.00p73,660
Oct 10, 2025342.50p345.00p340.00p342.00p106,302
Oct 9, 2025342.50p345.00p340.00p340.00p24,994
Oct 8, 2025342.50p345.00p333.00p342.50p33,476
Oct 7, 2025342.50p343.38p341.80p342.50p10,807
Oct 6, 2025342.50p345.00p340.00p342.50p68,445
Oct 3, 2025342.50p345.00p340.00p342.50p52,480
Oct 2, 2025342.50p352.00p337.00p352.00p26,551
Oct 1, 2025342.50p345.00p340.00p342.50p37,207
Sep 30, 2025342.50p345.00p340.00p342.50p33,462
Sep 29, 2025342.50p345.00p332.00p342.50p67,735
Sep 26, 2025342.50p345.00p340.00p342.50p14,453
Sep 25, 2025345.00p345.00p340.00p340.00p32,843
Sep 24, 2025342.50p355.00p340.00p350.00p274,695
Sep 23, 2025347.50p355.00p340.00p342.50p46,975
Sep 22, 2025345.00p357.00p340.00p357.00p37,355
Sep 19, 2025342.50p350.00p338.26p344.00p110,793
Sep 18, 2025335.00p345.00p335.00p345.00p91,253
Sep 17, 2025325.00p340.00p325.00p335.00p109,644
Sep 16, 2025317.50p330.00p310.00p325.00p92,455
Sep 15, 2025317.50p325.00p310.00p317.50p83,054
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
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.6018.80
Bluefield Solar Income Fund Limited75.474.52
Trainline PLC265.424.33
Metro Bank Holdings PLC113.203.85
Lancashire Holdings Limited669.003.56
International Workplace Group PLC221.803.16

Fallers

CompanyPrice% Chg
Tp Icap Group PLC248.20-5.27
Playtech PLC238.50-3.64
Raspberry Pi Holdings PLC336.40-3.61
Oxford Biomedica PLC658.00-3.52
Allianz Technology Trust PLC521.50-2.71
Fresnillo PLC2,126.00-2.12