Alumasc Group
(ALU)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
21/02/2025
|
348.50p
|
352.00p
|
341.00p
|
347.00p
|
48,256
|
|
20/02/2025
|
347.50p
|
352.77p
|
345.00p
|
348.50p
|
20,954
|
|
19/02/2025
|
351.00p
|
355.00p
|
345.00p
|
347.50p
|
30,718
|
|
18/02/2025
|
366.00p
|
367.00p
|
347.00p
|
351.00p
|
139,284
|
|
17/02/2025
|
347.50p
|
368.00p
|
345.00p
|
366.50p
|
169,714
|
|
14/02/2025
|
347.50p
|
355.00p
|
345.00p
|
347.50p
|
61,489
|
|
13/02/2025
|
332.50p
|
350.00p
|
332.11p
|
347.50p
|
36,532
|
|
12/02/2025
|
325.00p
|
334.75p
|
325.00p
|
332.50p
|
38,527
|
|
11/02/2025
|
325.00p
|
330.00p
|
320.00p
|
325.00p
|
19,733
|
|
10/02/2025
|
332.50p
|
335.00p
|
323.66p
|
325.00p
|
165,709
|
|
07/02/2025
|
327.50p
|
335.00p
|
301.15p
|
330.00p
|
236,061
|
|
06/02/2025
|
322.50p
|
330.00p
|
322.50p
|
322.50p
|
75,823
|
|
05/02/2025
|
302.50p
|
325.00p
|
302.50p
|
322.50p
|
138,363
|
|
04/02/2025
|
295.00p
|
307.00p
|
290.00p
|
302.50p
|
80,104
|
|
03/02/2025
|
292.50p
|
295.00p
|
282.50p
|
287.50p
|
36,712
|
|
31/01/2025
|
295.00p
|
300.00p
|
291.00p
|
292.50p
|
29,165
|
|
30/01/2025
|
292.50p
|
295.00p
|
290.00p
|
295.00p
|
27,389
|
|
29/01/2025
|
297.50p
|
300.00p
|
290.00p
|
292.50p
|
18,502
|
|
28/01/2025
|
299.00p
|
300.00p
|
295.00p
|
297.50p
|
41,714
|
|
27/01/2025
|
302.50p
|
305.00p
|
296.21p
|
299.00p
|
77,514
|
|
24/01/2025
|
307.50p
|
310.00p
|
300.00p
|
302.00p
|
36,008
|
|
23/01/2025
|
307.50p
|
310.00p
|
305.75p
|
307.50p
|
12,707
|
|
22/01/2025
|
310.00p
|
310.90p
|
305.00p
|
307.50p
|
8,100
|
|
21/01/2025
|
311.00p
|
312.30p
|
305.00p
|
310.00p
|
28,054
|
|
20/01/2025
|
311.00p
|
315.00p
|
307.00p
|
311.00p
|
26,177
|
|
17/01/2025
|
311.00p
|
315.00p
|
308.05p
|
311.00p
|
104,473
|
|
16/01/2025
|
302.50p
|
312.00p
|
302.50p
|
302.50p
|
61,085
|
|
15/01/2025
|
297.50p
|
304.50p
|
297.50p
|
302.50p
|
52,826
|
|
14/01/2025
|
291.00p
|
300.00p
|
290.00p
|
298.00p
|
33,246
|
|
13/01/2025
|
302.50p
|
305.00p
|
287.00p
|
287.00p
|
88,492
|
|
10/01/2025
|
306.50p
|
308.00p
|
299.00p
|
302.50p
|
53,043
|
|
09/01/2025
|
311.50p
|
315.00p
|
305.03p
|
306.50p
|
16,377
|
|
08/01/2025
|
317.50p
|
320.00p
|
308.00p
|
311.50p
|
70,343
|
|
07/01/2025
|
317.50p
|
320.00p
|
315.00p
|
317.50p
|
24,189
|
|
06/01/2025
|
307.50p
|
320.00p
|
305.00p
|
317.50p
|
49,761
|
|
03/01/2025
|
310.00p
|
310.00p
|
305.00p
|
307.50p
|
30,638
|
|
02/01/2025
|
315.00p
|
320.00p
|
306.00p
|
310.00p
|
28,539
|
|
01/01/2025
|
315.00p
|
320.00p
|
311.00p
|
315.00p
|
16,612
|
|
31/12/2024
|
315.00p
|
320.00p
|
311.00p
|
315.00p
|
16,612
|
|
30/12/2024
|
305.00p
|
318.00p
|
302.00p
|
318.00p
|
35,344
|
|
27/12/2024
|
305.00p
|
308.00p
|
304.00p
|
304.00p
|
12,439
|
|
26/12/2024
|
307.50p
|
308.00p
|
303.80p
|
305.00p
|
30,484
|
|
25/12/2024
|
307.50p
|
308.00p
|
303.80p
|
305.00p
|
30,484
|
|
24/12/2024
|
307.50p
|
308.00p
|
303.80p
|
305.00p
|
30,484
|
|
23/12/2024
|
307.50p
|
310.00p
|
305.00p
|
307.50p
|
33,111
|
|
20/12/2024
|
316.00p
|
320.00p
|
305.30p
|
307.50p
|
114,919
|
|
19/12/2024
|
318.50p
|
322.00p
|
315.00p
|
317.50p
|
16,828
|
|
18/12/2024
|
320.00p
|
321.00p
|
317.00p
|
320.00p
|
35,105
|
|
17/12/2024
|
321.50p
|
323.00p
|
314.00p
|
320.00p
|
154,708
|
|
16/12/2024
|
321.50p
|
322.99p
|
320.00p
|
321.50p
|
23,240
|
|
13/12/2024
|
322.50p
|
329.00p
|
320.00p
|
321.50p
|
28,453
|
|
12/12/2024
|
320.00p
|
325.00p
|
315.00p
|
322.50p
|
50,840
|
|
11/12/2024
|
320.00p
|
323.44p
|
309.00p
|
320.00p
|
59,657
|
|
10/12/2024
|
320.00p
|
323.70p
|
309.00p
|
320.00p
|
29,249
|
|
09/12/2024
|
320.00p
|
324.50p
|
318.76p
|
320.00p
|
54,783
|
|
06/12/2024
|
320.00p
|
321.87p
|
316.00p
|
320.00p
|
85,302
|
|
05/12/2024
|
320.00p
|
325.00p
|
316.35p
|
320.00p
|
25,753
|
|
04/12/2024
|
310.00p
|
323.89p
|
305.00p
|
317.00p
|
63,033
|
|
03/12/2024
|
310.00p
|
313.50p
|
310.00p
|
310.00p
|
77,868
|
|
02/12/2024
|
310.00p
|
316.00p
|
305.00p
|
310.00p
|
82,330
|
|
29/11/2024
|
310.00p
|
314.75p
|
310.00p
|
310.00p
|
13,422
|
|
28/11/2024
|
310.00p
|
314.77p
|
307.91p
|
310.00p
|
20,936
|
|
27/11/2024
|
310.00p
|
312.75p
|
306.00p
|
306.00p
|
57,141
|
|
26/11/2024
|
309.00p
|
315.00p
|
305.00p
|
315.00p
|
55,736
|
|
25/11/2024
|
310.00p
|
314.25p
|
305.00p
|
309.00p
|
47,053
|
|
22/11/2024
|
310.00p
|
315.00p
|
305.00p
|
310.00p
|
24,612
|
|
21/11/2024
|
310.00p
|
315.00p
|
310.00p
|
310.00p
|
42,150
|
|
20/11/2024
|
308.50p
|
313.75p
|
305.00p
|
310.00p
|
27,252
|
|
19/11/2024
|
311.50p
|
315.00p
|
305.00p
|
308.50p
|
217,870
|
|
18/11/2024
|
311.50p
|
313.00p
|
311.00p
|
313.00p
|
47,406
|
|
15/11/2024
|
307.50p
|
314.48p
|
299.00p
|
307.50p
|
44,683
|
|
14/11/2024
|
301.00p
|
310.00p
|
301.00p
|
307.50p
|
28,169
|
|
13/11/2024
|
301.00p
|
301.18p
|
294.00p
|
301.00p
|
12,604
|
|
12/11/2024
|
302.00p
|
302.00p
|
296.00p
|
302.00p
|
166,863
|
|
11/11/2024
|
303.50p
|
305.00p
|
300.00p
|
302.00p
|
140,306
|
|
08/11/2024
|
307.50p
|
310.00p
|
302.03p
|
303.50p
|
129,869
|
|
07/11/2024
|
307.50p
|
309.88p
|
305.75p
|
307.50p
|
39,275
|
|
06/11/2024
|
307.50p
|
311.93p
|
305.00p
|
307.50p
|
74,353
|
|
05/11/2024
|
312.00p
|
314.00p
|
306.00p
|
307.50p
|
101,698
|
|
04/11/2024
|
307.00p
|
315.00p
|
306.25p
|
312.00p
|
145,909
|
|
01/11/2024
|
296.50p
|
309.45p
|
295.00p
|
307.00p
|
143,145
|
|
31/10/2024
|
301.00p
|
301.00p
|
295.84p
|
299.00p
|
158,954
|
|
30/10/2024
|
267.50p
|
304.85p
|
265.00p
|
303.00p
|
271,757
|
|
29/10/2024
|
260.00p
|
270.00p
|
255.00p
|
267.50p
|
93,558
|
|
28/10/2024
|
257.50p
|
265.00p
|
255.00p
|
260.00p
|
48,004
|
|
25/10/2024
|
267.50p
|
270.00p
|
255.25p
|
265.00p
|
156,446
|
|
24/10/2024
|
265.00p
|
275.00p
|
260.00p
|
267.50p
|
150,660
|
|
23/10/2024
|
274.00p
|
274.00p
|
259.00p
|
259.00p
|
123,030
|
|
22/10/2024
|
290.50p
|
290.50p
|
271.35p
|
274.00p
|
136,541
|
|
21/10/2024
|
294.50p
|
297.00p
|
288.00p
|
290.50p
|
42,227
|
|
18/10/2024
|
292.50p
|
297.00p
|
291.00p
|
294.50p
|
74,343
|
|
17/10/2024
|
302.50p
|
303.49p
|
290.00p
|
292.50p
|
72,574
|
|
16/10/2024
|
298.50p
|
307.00p
|
295.00p
|
306.00p
|
60,310
|
|
15/10/2024
|
292.00p
|
302.00p
|
290.00p
|
302.00p
|
43,808
|
|
14/10/2024
|
294.50p
|
300.00p
|
290.00p
|
292.00p
|
69,199
|
|
11/10/2024
|
296.00p
|
296.40p
|
293.00p
|
294.50p
|
47,450
|
|
10/10/2024
|
300.00p
|
302.75p
|
295.00p
|
296.00p
|
289,131
|
|
09/10/2024
|
302.50p
|
305.00p
|
298.00p
|
300.00p
|
289,087
|
|
08/10/2024
|
294.00p
|
309.00p
|
290.00p
|
302.50p
|
171,993
|
|
07/10/2024
|
289.50p
|
296.93p
|
285.00p
|
293.50p
|
84,952
|
|
04/10/2024
|
283.50p
|
293.16p
|
281.00p
|
289.50p
|
34,165
|
|
03/10/2024
|
284.00p
|
288.00p
|
281.00p
|
283.50p
|
50,894
|
|
02/10/2024
|
284.00p
|
288.00p
|
280.00p
|
284.00p
|
167,137
|
|
01/10/2024
|
284.00p
|
288.00p
|
280.00p
|
282.00p
|
121,274
|
|
30/09/2024
|
284.00p
|
288.00p
|
282.88p
|
284.00p
|
48,141
|
|
27/09/2024
|
284.00p
|
287.00p
|
280.00p
|
284.00p
|
39,340
|
|
26/09/2024
|
284.00p
|
288.00p
|
280.00p
|
283.00p
|
64,477
|
|
25/09/2024
|
288.00p
|
295.00p
|
286.00p
|
290.50p
|
54,299
|
|
24/09/2024
|
294.00p
|
298.00p
|
285.50p
|
286.00p
|
51,343
|
|
23/09/2024
|
294.00p
|
298.00p
|
290.21p
|
294.00p
|
47,058
|
|
20/09/2024
|
289.00p
|
298.00p
|
289.00p
|
294.00p
|
71,367
|
|
19/09/2024
|
277.00p
|
293.00p
|
275.00p
|
289.00p
|
75,433
|
|
18/09/2024
|
272.50p
|
280.00p
|
272.00p
|
272.00p
|
43,704
|
|
17/09/2024
|
272.50p
|
275.00p
|
270.00p
|
272.00p
|
64,330
|
|
16/09/2024
|
277.00p
|
280.00p
|
270.00p
|
272.00p
|
62,237
|
|
13/09/2024
|
278.50p
|
282.00p
|
272.00p
|
278.50p
|
41,568
|
|
12/09/2024
|
278.50p
|
281.40p
|
276.47p
|
278.50p
|
28,739
|
|
11/09/2024
|
277.00p
|
282.00p
|
272.00p
|
278.50p
|
89,353
|
|
10/09/2024
|
275.00p
|
282.00p
|
271.00p
|
277.00p
|
118,862
|
|
09/09/2024
|
280.00p
|
285.00p
|
270.00p
|
275.00p
|
85,579
|
|
06/09/2024
|
280.00p
|
284.50p
|
277.20p
|
280.00p
|
35,478
|
|
05/09/2024
|
275.00p
|
285.00p
|
275.00p
|
280.00p
|
219,057
|
|
04/09/2024
|
268.00p
|
277.00p
|
264.00p
|
275.00p
|
52,479
|
|
03/09/2024
|
262.00p
|
270.00p
|
255.00p
|
268.50p
|
389,539
|
|
02/09/2024
|
262.50p
|
265.00p
|
250.00p
|
245.00p
|
99,946
|
|
30/08/2024
|
246.00p
|
264.45p
|
245.00p
|
245.00p
|
99,302
|
|
29/08/2024
|
236.50p
|
250.00p
|
234.20p
|
246.00p
|
89,769
|
|
28/08/2024
|
242.50p
|
243.48p
|
235.00p
|
235.00p
|
63,547
|
|
27/08/2024
|
247.50p
|
250.00p
|
240.00p
|
242.50p
|
54,207
|
|
26/08/2024
|
251.50p
|
255.00p
|
245.25p
|
247.50p
|
47,980
|
|
23/08/2024
|
251.50p
|
255.00p
|
245.25p
|
247.50p
|
47,980
|
|
22/08/2024
|
251.50p
|
255.00p
|
245.25p
|
247.50p
|
47,980
|