1. Share Prices

  2. Alumasc Group PLC (ALU)

307.50p-10.00 (-3.15%)20 Dec 2024, 17:15
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 20, 2024316.00p320.00p305.30p307.50p114,919
Dec 19, 2024318.50p322.00p315.00p317.50p16,828
Dec 18, 2024320.00p321.00p317.00p320.00p35,105
Dec 17, 2024321.50p323.00p314.00p320.00p175,708
Dec 16, 2024321.50p322.99p320.00p321.50p23,240
Dec 13, 2024322.50p329.00p320.00p321.50p28,453
Dec 12, 2024320.00p325.00p315.00p322.50p50,840
Dec 11, 2024320.00p323.44p309.00p320.00p59,657
Dec 10, 2024320.00p323.70p309.00p320.00p29,249
Dec 9, 2024320.00p324.50p318.76p320.00p54,783
Dec 6, 2024320.00p321.87p316.00p320.00p85,302
Dec 5, 2024320.00p325.00p316.35p320.00p25,753
Dec 4, 2024310.00p323.89p305.00p317.00p63,033
Dec 3, 2024310.00p313.50p310.00p310.00p77,868
Dec 2, 2024310.00p316.00p305.00p310.00p82,330
Nov 29, 2024310.00p314.75p310.00p310.00p13,422
Nov 28, 2024310.00p314.77p307.92p310.00p20,936
Nov 27, 2024310.00p312.75p306.00p306.00p57,141
Nov 26, 2024309.00p315.00p305.00p315.00p55,736
Nov 25, 2024310.00p314.25p305.00p309.00p47,053
Nov 22, 2024310.00p315.00p305.00p310.00p24,612
Nov 21, 2024310.00p315.00p310.00p310.00p42,150
Nov 20, 2024308.50p313.75p305.00p310.00p27,252
Nov 19, 2024311.50p315.00p305.00p308.50p217,870
Nov 18, 2024311.50p313.00p311.00p313.00p47,406
Nov 15, 2024307.50p314.48p299.00p311.50p44,683
Nov 14, 2024301.00p310.00p301.00p307.50p41,387
Nov 13, 2024301.00p301.18p294.00p301.00p12,604
Nov 12, 2024302.00p302.00p296.00p302.00p166,863
Nov 11, 2024303.50p305.00p300.00p302.00p140,306
Nov 8, 2024307.50p310.00p302.03p303.50p129,869
Nov 7, 2024307.50p309.88p305.75p307.50p39,275
Nov 6, 2024307.50p311.93p305.00p307.50p85,353
Nov 5, 2024312.00p314.00p306.00p307.50p101,698
Nov 4, 2024307.00p315.00p306.25p312.00p152,602
Nov 1, 2024296.50p309.45p295.00p307.00p143,145
Oct 31, 2024301.00p301.00p295.84p299.00p166,954
Oct 30, 2024267.50p304.85p265.00p303.00p287,199
Oct 29, 2024260.00p270.00p255.00p267.50p93,558
Oct 28, 2024257.50p265.00p255.00p260.00p48,004
Oct 25, 2024267.50p270.00p255.25p265.00p166,446
Oct 24, 2024265.00p267.50p265.00p267.50p150,660
Oct 23, 2024274.00p272.90p260.00p259.00p123,030
Oct 22, 2024290.50p289.00p271.35p274.00p136,541
Oct 21, 2024294.50p297.00p288.00p290.50p42,227
Oct 18, 2024292.50p297.00p291.00p294.50p74,343
Oct 17, 2024302.50p303.49p290.00p292.50p72,574
Oct 16, 2024298.50p307.00p295.00p306.00p60,310
Oct 15, 2024292.00p302.00p290.00p302.00p43,808
Oct 14, 2024294.50p300.00p290.00p292.00p69,199
123456
Showing 1 to 50 of 255

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.