UK Markets open in 1 hr 23 mins

The Alumasc Group plc (ALU.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
79.000.00 (0.00%)
At close: 3:41PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Sep 2020------
28 Sep 202079.0082.9277.4079.0079.0017,012
25 Sep 2020------
24 Sep 202079.0077.4177.4079.0079.007,395
23 Sep 202080.0082.9478.8380.0080.0010,538
22 Sep 202080.0081.9077.0080.0080.0036,162
21 Sep 202082.5083.9078.8080.0080.0058,539
18 Sep 202084.0083.9081.0082.5082.5014,449
17 Sep 202084.0087.9280.3382.5082.5057,791
16 Sep 202084.0087.9281.8884.0084.0013,269
15 Sep 202084.0084.0084.0084.0084.00-
14 Sep 202084.0087.9281.8884.0084.0015,398
11 Sep 202084.0087.9281.8884.0084.006,745
10 Sep 202084.0087.6080.6684.0084.00118,748
09 Sep 202084.0086.7280.4084.0084.0029,588
08 Sep 202081.0088.0078.9684.0084.00102,348
07 Sep 202080.0086.0077.2880.0080.0082,549
04 Sep 202080.0082.7076.8080.0080.0042,801
03 Sep 202080.0082.0078.1080.0080.0064,265
02 Sep 202080.0083.0078.0080.0080.0011,653
01 Sep 202080.0083.0076.2580.0080.001,806
28 Aug 202079.0081.3076.2579.0079.009,646
27 Aug 202076.0081.3475.5079.0079.0089,342
26 Aug 202076.0077.2077.0076.5076.509,443
25 Aug 202076.0077.2275.0676.5076.5013,782
24 Aug 202077.0077.7074.1276.5076.5033,146
21 Aug 202077.0076.0074.2577.0077.0014,883
20 Aug 202077.0076.0074.0077.0077.0010,315
19 Aug 202078.0078.4074.0077.0077.0034,665
18 Aug 202078.0077.8077.8079.0079.001,280
17 Aug 202078.0077.7977.7978.5078.5013,803
14 Aug 202078.0077.8075.0078.5078.5034,166
13 Aug 202078.0077.8075.5678.5078.5021,793
12 Aug 202078.0077.5577.0078.0078.0069,102
11 Aug 202079.0082.0076.7078.0078.0081,151
10 Aug 202073.5080.4673.6078.5078.5089,679
07 Aug 202075.0075.7075.4074.0074.006,688
06 Aug 202073.5075.7073.0073.5073.507,109
05 Aug 202073.5077.0070.0073.5073.5070,877
04 Aug 202069.5076.0069.0073.5073.50153,197
03 Aug 202069.5072.0069.5569.5069.50109,984
31 Jul 202069.5072.0072.0069.5069.5010,285
30 Jul 202069.5071.6871.5069.5069.5050,555
29 Jul 202069.5071.0068.5569.5069.50172,647
28 Jul 202070.5072.0068.5569.5069.5040,307
27 Jul 202069.5072.1266.0069.5069.50159,772
24 Jul 202067.5071.0064.7069.5069.50260,197
23 Jul 202066.0073.9264.0069.0069.00254,093
22 Jul 202064.0065.0062.8063.5063.5061,088
21 Jul 202064.0065.0062.3363.5063.5044,092
20 Jul 202064.0065.5062.0063.5063.50140,178
17 Jul 202064.0065.5062.1863.5063.5021,391
16 Jul 202064.0065.5062.1763.5063.508,262
15 Jul 202064.0067.1360.5563.5063.50200,593
14 Jul 202069.5069.0060.5564.0064.00224,547
13 Jul 202071.0072.0066.0069.5069.5035,628
10 Jul 202071.0072.2567.3071.0071.0011,980
09 Jul 202071.0072.2568.0071.0071.0013,736
08 Jul 202071.0072.4067.0071.0071.0015,986
07 Jul 202072.0074.0067.0071.0071.00185,699
06 Jul 202072.0074.9068.0072.0072.00876,299
03 Jul 202072.0072.0072.0072.0072.00-
02 Jul 202072.0068.9668.9672.0072.002,000
01 Jul 202072.0076.0068.4872.0072.002,082
30 Jun 202072.0074.9074.9072.0072.002,000
29 Jun 202073.0076.0068.4872.0072.0042,955
26 Jun 202073.0076.0075.0073.0073.0027,616
25 Jun 202075.0074.7070.0073.0073.008,724
24 Jun 202075.0077.0072.0075.0075.0036,196
23 Jun 202077.0077.0072.0075.0075.0019,141
22 Jun 202077.0077.4173.0076.5076.506,767
19 Jun 202081.0078.0075.0077.0077.0016,511
18 Jun 202081.0082.6077.0081.0081.009,575
17 Jun 202081.0083.4077.1681.0081.006,326
16 Jun 202079.0083.4082.2881.0081.008,467
15 Jun 202077.1689.0477.1678.5078.5030,346
12 Jun 202088.0084.6881.8283.5083.5013,964
11 Jun 202087.0089.1086.5288.0088.0016,338
10 Jun 202087.0089.1086.0087.0087.006,971
09 Jun 202084.0090.0084.0087.0087.0064,210
08 Jun 202080.0088.0076.8884.0084.0028,578
05 Jun 202080.0086.0076.5580.0080.0016,212
04 Jun 202077.0083.5076.5580.0080.009,154
03 Jun 202077.0079.9876.5578.0078.008,601
02 Jun 202077.0080.0076.5578.0078.003,856
01 Jun 202077.0076.5576.0078.0078.0021,531
29 May 202078.0078.0078.0078.0078.00-
28 May 202077.0079.9676.5578.0078.007,537
27 May 202080.0083.0076.0878.0078.0045,763
26 May 202080.0081.0480.8080.0080.0017,511
22 May 202081.0081.9078.0080.0080.002,721
21 May 202078.5083.8878.0081.0081.00163,841
20 May 202077.5081.0075.3379.0079.0025,328
19 May 202075.5078.0772.0075.5075.5052,002
18 May 202065.0073.9667.7472.0072.0045,659
15 May 202064.5067.0063.6665.0065.008,147
14 May 202072.5071.6465.0064.5064.5062,204
13 May 202073.5074.1070.0072.5072.509,265
12 May 202073.5076.1070.1474.5074.501,092
11 May 202078.0078.9072.0074.5074.5025,172
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more