ALU.L - The Alumasc Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Apr 202060.0063.3560.0062.5062.5030,997
02 Apr 202063.5060.0060.0064.5064.502,000
01 Apr 202063.5066.4062.2064.5064.5010,716
31 Mar 202062.0068.6358.0866.0066.0083,158
30 Mar 202061.0062.2258.0862.0062.0012,821
27 Mar 202057.0061.0458.0861.0061.0073,128
26 Mar 202060.0061.9256.5560.0060.0027,057
25 Mar 202059.0062.0556.5460.0060.0028,280
24 Mar 202063.5066.0058.0061.5061.50124,018
23 Mar 202078.5081.5859.4262.5062.5060,222
20 Mar 202067.5077.9466.1078.5078.5080,672
19 Mar 202066.5067.0065.7567.5067.5067,776
18 Mar 202080.0080.5065.0066.5066.5029,423
17 Mar 202083.5082.1578.0080.0080.0031,531
16 Mar 202094.5090.0080.0083.5083.5050,399
13 Mar 202096.5097.5092.0094.5094.5010,476
12 Mar 2020103.00100.9892.0096.5096.5031,164
11 Mar 2020103.50105.34105.00104.50104.504,911
10 Mar 2020102.00104.00101.26102.00102.0011,423
09 Mar 2020107.00107.0099.36102.00102.0043,542
06 Mar 2020111.00110.10104.70107.50107.509,255
05 Mar 2020112.50112.90105.25112.00112.0021,404
05 Mar 20202.95 Dividend
04 Mar 2020112.50114.25110.00112.50109.5547,211
03 Mar 2020108.50112.00110.00112.50109.5526,125
02 Mar 2020107.50110.16106.65108.50105.6562,025
28 Feb 2020109.00109.90103.00103.00100.3089,946
27 Feb 2020113.50116.00108.00111.00108.09109,059
26 Feb 2020119.00117.20105.00116.00112.96109,265
25 Feb 2020119.00119.72117.00119.00115.8820,896
24 Feb 2020128.50127.30115.50119.00115.88135,284
21 Feb 2020131.50131.50127.00128.50125.1344,029
20 Feb 2020131.50133.00129.26131.50128.0530,328
19 Feb 2020128.50133.45128.33131.50128.0590,967
18 Feb 2020125.50131.00126.00128.50125.1364,759
17 Feb 2020122.00128.30121.32125.50122.2140,865
14 Feb 2020120.00123.84119.55122.00118.8057,508
13 Feb 2020120.00122.58117.72120.00116.8538,155
12 Feb 2020117.50122.40115.58120.00116.8518,496
11 Feb 2020117.00117.00117.00117.00113.93-
10 Feb 2020117.00117.00117.00117.00113.93-
07 Feb 2020116.00118.00115.58117.00113.9318,490
06 Feb 2020116.00116.80115.11116.00112.9631,463
05 Feb 2020112.50116.85112.66116.00112.96249,943
04 Feb 2020108.00117.75110.26112.50109.55228,080
03 Feb 2020109.00110.96104.00107.00104.1962,649
31 Jan 2020109.00111.00108.88109.00106.147,392
30 Jan 2020107.50112.00106.55107.00104.1989,637
29 Jan 2020107.50109.50106.31107.50104.6831,063
28 Jan 2020107.50109.69106.00106.00103.22116,790
27 Jan 2020107.50110.00105.88107.50104.6826,571
24 Jan 2020114.50115.00107.54108.00105.17218,090
23 Jan 2020108.00119.90107.80115.50112.47139,219
22 Jan 2020106.50109.95105.65108.00105.1733,498
21 Jan 2020104.50107.76107.00104.50101.7611,274
20 Jan 2020103.50106.70103.65104.50101.7628,244
17 Jan 2020103.50104.16102.20103.50100.794,332
16 Jan 2020103.50104.40102.18103.50100.7932,302
15 Jan 2020104.50105.40101.00103.50100.7924,281
14 Jan 2020105.00106.40100.60104.50101.76104,543
13 Jan 2020102.00107.00100.88105.00102.25222,804
10 Jan 2020102.00103.50100.89102.0099.3331,073
09 Jan 2020102.00104.00100.88102.0099.3325,473
08 Jan 2020102.00103.91100.00102.0099.33113,683
07 Jan 2020101.50103.9699.50102.0099.3347,942
06 Jan 2020101.50104.0099.43101.5098.8444,104
03 Jan 202099.00103.9098.00101.5098.84209,259
02 Jan 202096.50100.0095.0099.0096.40205,943
31 Dec 201995.5097.6097.6095.5093.001,791
30 Dec 201995.5097.6094.0195.5093.009,135
27 Dec 201995.5097.2093.5695.5093.0011,747
24 Dec 201995.5097.5093.5595.5093.001,854
23 Dec 201992.0097.9093.3395.5093.0061,179
20 Dec 201992.0092.0090.0092.0089.5922,741
19 Dec 201991.0091.0089.0492.0089.5927,214
18 Dec 201991.0091.0091.0091.0088.612,357
17 Dec 201991.5090.6086.0091.0088.6131,868
16 Dec 201991.5094.0089.5091.5089.1027,364
13 Dec 201984.5093.0086.0091.5089.10499,612
12 Dec 201984.5086.7083.1084.5082.2810,588
11 Dec 201984.5086.7083.1084.5082.2810,716
10 Dec 201984.5083.1083.1084.5082.287,000
09 Dec 201984.5086.7083.1084.5082.2829,658
06 Dec 201986.0085.0085.0084.5082.281,018
05 Dec 201986.0087.0085.0086.0083.74125,376
04 Dec 201984.5087.0086.0086.0083.74712,100
03 Dec 201984.5087.0083.1084.5082.2822,950
02 Dec 201984.5086.5086.5084.5082.287,606
29 Nov 201983.5086.5083.1084.5082.2813,919
28 Nov 201983.5083.1083.1083.5081.312,925
27 Nov 201982.5085.0082.1083.5081.317,209
26 Nov 201982.5085.0084.9082.5080.348,604
25 Nov 201982.5086.9080.0182.5080.34138,409
22 Nov 201982.5082.4980.0182.5080.3429,162
21 Nov 201982.5082.9080.6582.5080.3414,899
20 Nov 201982.5083.5080.0082.5080.3425,836
19 Nov 201982.5083.5080.6082.5080.3413,342
18 Nov 201985.5087.5080.0082.5080.34176,526
15 Nov 201985.5087.5083.1085.5083.2614,830
14 Nov 201983.0087.5083.7085.5083.2643,008
*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