1. Share Prices

  2. Alumasc Group PLC (ALU)

247.50p-5.00 (-1.98%)11 Dec 2025, 16:37
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
Dec 11, 2025252.50p255.00p246.22p247.50p42,819
Dec 10, 2025252.50p255.00p250.00p252.50p27,447
Dec 9, 2025257.50p260.00p250.00p252.50p36,359
Dec 8, 2025262.50p265.00p255.00p257.50p45,169
Dec 5, 2025262.50p265.00p260.00p262.50p16,038
Dec 4, 2025262.50p265.00p261.05p262.50p11,202
Dec 3, 2025262.50p265.00p261.05p262.50p11,782
Dec 2, 2025267.50p270.00p261.00p262.50p70,551
Dec 1, 2025267.50p270.00p265.00p267.50p14,924
Nov 28, 2025270.00p275.00p265.00p267.50p47,065
Nov 27, 2025272.50p275.00p270.00p270.00p94,060
Nov 26, 2025272.50p275.00p270.05p272.50p30,880
Nov 25, 2025272.50p275.00p270.00p271.00p25,573
Nov 24, 2025272.50p275.00p270.00p272.00p44,174
Nov 21, 2025282.50p285.00p268.12p275.00p126,364
Nov 20, 2025282.50p285.00p280.00p282.50p32,363
Nov 19, 2025260.00p284.75p260.00p282.00p164,872
Nov 18, 2025257.50p269.00p255.00p260.00p169,388
Nov 17, 2025257.50p265.00p255.00p260.00p66,271
Nov 14, 2025261.00p265.00p255.00p257.50p101,768
Nov 13, 2025266.00p270.00p260.00p262.50p47,728
Nov 12, 2025267.50p270.00p262.00p266.00p43,736
Nov 11, 2025267.50p270.00p265.00p267.50p129,285
Nov 10, 2025262.50p268.00p260.00p266.50p147,542
Nov 7, 2025255.00p265.00p253.25p262.50p90,236
Nov 6, 2025247.50p260.00p245.00p254.00p240,041
Nov 5, 2025253.50p258.00p245.03p247.50p176,254
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, 2025342.50p0.00p0.00p352.00p0
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
Rs Group PLC643.006.19
The Magnum Ice Cream Company N.V.1,186.205.63
Metlen Energy & Metals PLC43.305.35
Ashtead Group PLC5,010.004.70
Carnival PLC1,885.004.29
Hochschild Mining PLC444.204.03

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC275.80-10.63
Ocado Group PLC220.20-6.30
Ithaca Energy PLC163.60-3.76
Partners Group Private Equity Limited10.05-3.37
Informa PLC899.00-3.29
Zigup PLC382.00-3.29
Risers/fallers data from previous trading day. Today's data available from 8:15am.