1. Share Prices

  2. Alumasc Group PLC (ALU)

377.50p+2.50 (+0.67%)05 Aug 2025, 15:48
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
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
Jul 3, 2025370.00p375.00p355.00p365.00p29,582
Jul 2, 2025370.00p375.00p361.00p370.00p7,780
Jul 1, 2025372.50p380.00p365.00p370.00p10,933
Jun 30, 2025375.00p380.00p365.00p372.50p61,151
Jun 27, 2025375.00p380.00p370.00p375.00p51,743
Jun 26, 2025375.00p377.00p371.61p375.00p99,726
Jun 25, 2025375.00p378.40p373.10p375.00p26,262
Jun 24, 2025375.00p378.80p374.27p375.00p30,885
Jun 23, 2025375.00p380.00p370.00p375.00p97,119
Jun 20, 2025367.50p380.00p365.00p375.00p54,695
Jun 19, 2025365.00p375.00p360.00p367.50p12,182
Jun 18, 2025367.50p375.00p360.00p365.00p151,373
Jun 17, 2025367.50p375.00p362.56p365.00p205,315
Jun 16, 2025372.50p375.00p361.00p362.00p42,072
Jun 13, 2025376.00p380.00p370.00p372.50p51,219
Jun 12, 2025380.00p385.00p375.00p380.00p37,831
Jun 11, 2025378.50p385.00p372.00p380.00p167,016
Jun 10, 2025380.00p385.00p380.00p378.50p175,572
Jun 9, 2025380.00p384.50p381.50p380.00p46,517
Jun 6, 2025380.00p385.00p375.00p375.00p45,826
Jun 5, 2025387.50p395.00p377.00p380.00p231,628
Jun 4, 2025387.50p395.00p380.00p395.00p333,470
Jun 3, 2025385.00p393.44p382.27p387.50p26,384
Jun 2, 2025372.50p390.00p373.33p385.00p36,673
May 30, 2025370.00p380.00p368.66p372.50p61,073
May 29, 2025367.00p381.00p360.00p370.00p30,158
May 28, 2025367.00p372.44p367.00p367.00p16,362
May 27, 2025367.00p374.00p365.11p367.00p50,413
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63