1. Share Prices

  2. Alumasc Group PLC (ALU)

216.00p-0.50 (-0.23%)26 Jul 2024, 17:31
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
Jul 26, 2024216.50p224.60p213.50p216.00p164,136
Jul 25, 2024225.00p227.00p213.25p216.50p59,713
Jul 24, 2024225.00p228.00p222.00p225.00p115,233
Jul 23, 2024225.50p228.00p222.00p226.00p43,747
Jul 22, 2024216.50p230.00p214.00p230.00p110,776
Jul 19, 2024226.00p230.00p213.00p216.50p120,060
Jul 18, 2024210.00p230.00p199.50p226.00p407,939
Jul 17, 2024193.50p195.45p190.00p193.50p3,426
Jul 16, 2024193.50p197.00p190.00p193.50p13,110
Jul 15, 2024193.50p196.80p190.09p193.50p68,214
Jul 12, 2024194.50p197.00p191.80p193.50p62,198
Jul 11, 2024191.00p197.06p187.00p194.50p111,818
Jul 10, 2024188.50p199.00p188.03p199.00p127,167
Jul 9, 2024186.50p190.00p185.55p188.50p72,249
Jul 8, 2024191.00p191.50p185.55p187.00p50,459
Jul 5, 2024191.00p192.00p187.51p191.00p49,373
Jul 4, 2024191.00p195.00p187.00p191.00p43,059
Jul 3, 2024191.00p192.44p189.20p191.00p21,830
Jul 2, 2024191.00p192.80p187.40p191.00p12,040
Jul 1, 2024191.00p194.60p189.00p191.00p6,760
Jun 28, 2024191.00p195.00p187.00p191.00p6,930
Jun 27, 2024191.00p194.00p190.00p191.00p6,652
Jun 26, 2024187.50p194.96p187.00p191.00p19,255
Jun 25, 2024187.50p189.95p185.00p187.50p14,853
Jun 24, 2024192.50p195.00p186.05p187.50p27,261
Jun 21, 2024192.50p193.70p193.00p192.50p3,717
Jun 20, 2024192.50p193.95p190.10p192.50p43,295
Jun 19, 2024192.50p194.00p190.11p192.50p13,813
Jun 18, 2024192.50p195.00p190.00p192.50p15,078
Jun 17, 2024194.00p198.00p190.00p192.50p52,074
Jun 14, 2024194.00p198.72p191.00p194.00p85,166
Jun 13, 2024194.00p195.50p194.90p194.00p17,372
Jun 12, 2024194.00p198.00p190.00p194.00p30,588
Jun 11, 2024196.00p200.00p192.00p192.00p18,122
Jun 10, 2024197.50p205.00p191.00p191.00p25,913
Jun 7, 2024197.50p200.00p195.00p197.50p33,467
Jun 6, 2024199.00p203.00p195.00p197.50p50,024
Jun 5, 2024202.50p209.96p197.00p199.00p77,990
Jun 4, 2024201.50p205.00p195.89p204.00p109,141
Jun 3, 2024187.50p210.00p188.00p202.00p280,093
May 31, 2024187.50p190.00p185.00p187.50p26,089
May 30, 2024179.50p190.00p177.20p187.50p35,252
May 29, 2024179.50p183.00p179.00p179.50p11,819
May 28, 2024179.00p183.00p175.00p179.00p35,493
May 24, 2024178.50p182.00p175.00p178.50p26,928
May 23, 2024178.50p182.00p176.40p178.50p7,194
May 22, 2024178.50p182.00p176.40p178.50p28,501
May 21, 2024178.50p182.00p175.00p176.00p43,177
May 20, 2024180.00p183.00p176.20p178.50p23,006
May 17, 2024182.00p183.00p177.30p180.00p155,739
123456
Showing 1 to 50 of 254

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 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.