Alumasc Group
(ALU)
Sector: Construction & Materials
Historic Prices - up to 10 years
|
16/05/2025
|
370.00p
|
379.00p
|
367.66p
|
375.00p
|
47,705
|
|
15/05/2025
|
375.00p
|
375.00p
|
367.20p
|
370.00p
|
56,695
|
|
14/05/2025
|
375.00p
|
380.00p
|
370.00p
|
375.00p
|
61,213
|
|
13/05/2025
|
369.50p
|
385.00p
|
369.50p
|
375.00p
|
127,727
|
|
12/05/2025
|
365.00p
|
375.00p
|
360.00p
|
369.50p
|
165,562
|
|
09/05/2025
|
355.00p
|
370.00p
|
351.00p
|
365.00p
|
91,335
|
|
08/05/2025
|
350.00p
|
360.00p
|
345.00p
|
355.00p
|
107,706
|
|
07/05/2025
|
346.50p
|
355.00p
|
344.00p
|
350.00p
|
74,621
|
|
06/05/2025
|
346.50p
|
353.00p
|
343.00p
|
353.00p
|
15,922
|
|
05/05/2025
|
341.00p
|
350.00p
|
340.00p
|
346.50p
|
84,942
|
|
02/05/2025
|
341.00p
|
350.00p
|
340.00p
|
346.50p
|
84,942
|
|
01/05/2025
|
341.00p
|
345.00p
|
337.80p
|
341.00p
|
14,660
|
|
30/04/2025
|
343.50p
|
344.50p
|
340.07p
|
341.00p
|
18,124
|
|
29/04/2025
|
345.00p
|
350.00p
|
340.00p
|
343.50p
|
58,249
|
|
28/04/2025
|
345.00p
|
350.00p
|
343.11p
|
345.00p
|
23,396
|
|
25/04/2025
|
345.00p
|
350.00p
|
342.16p
|
345.00p
|
28,403
|
|
24/04/2025
|
347.50p
|
350.00p
|
341.80p
|
347.00p
|
126,418
|
|
23/04/2025
|
336.00p
|
350.00p
|
334.00p
|
347.50p
|
85,282
|
|
22/04/2025
|
336.00p
|
346.00p
|
332.00p
|
346.00p
|
117,961
|
|
21/04/2025
|
337.50p
|
345.00p
|
332.00p
|
336.00p
|
11,525
|
|
18/04/2025
|
337.50p
|
345.00p
|
332.00p
|
336.00p
|
11,525
|
|
17/04/2025
|
337.50p
|
345.00p
|
332.00p
|
336.00p
|
11,525
|
|
16/04/2025
|
337.50p
|
339.17p
|
336.00p
|
337.50p
|
39,080
|
|
15/04/2025
|
337.50p
|
339.70p
|
335.00p
|
337.50p
|
129,574
|
|
14/04/2025
|
328.50p
|
339.75p
|
327.11p
|
337.50p
|
59,883
|
|
11/04/2025
|
334.00p
|
335.00p
|
326.11p
|
328.50p
|
15,221
|
|
10/04/2025
|
332.50p
|
340.00p
|
330.40p
|
338.00p
|
104,472
|
|
09/04/2025
|
336.50p
|
338.00p
|
329.88p
|
330.00p
|
83,353
|
|
08/04/2025
|
316.00p
|
340.00p
|
312.00p
|
337.50p
|
41,414
|
|
07/04/2025
|
325.50p
|
326.00p
|
305.00p
|
316.00p
|
162,646
|
|
04/04/2025
|
331.00p
|
333.00p
|
323.11p
|
328.00p
|
213,835
|
|
03/04/2025
|
336.00p
|
345.00p
|
328.51p
|
331.00p
|
143,026
|
|
02/04/2025
|
341.50p
|
345.00p
|
332.00p
|
336.00p
|
99,326
|
|
01/04/2025
|
331.50p
|
342.78p
|
327.00p
|
341.50p
|
135,171
|
|
28/03/2025
|
342.50p
|
345.00p
|
340.00p
|
340.00p
|
14,770
|
|
27/03/2025
|
331.50p
|
343.00p
|
329.44p
|
343.00p
|
56,433
|
|
26/03/2025
|
331.00p
|
335.00p
|
329.00p
|
330.00p
|
54,611
|
|
25/03/2025
|
331.00p
|
334.00p
|
327.00p
|
331.00p
|
29,987
|
|
24/03/2025
|
330.00p
|
335.00p
|
328.88p
|
331.00p
|
18,794
|
|
21/03/2025
|
330.00p
|
335.00p
|
325.56p
|
330.00p
|
70,877
|
|
20/03/2025
|
330.00p
|
335.00p
|
325.00p
|
330.00p
|
7,973
|
|
19/03/2025
|
328.50p
|
332.00p
|
325.00p
|
330.00p
|
71,603
|
|
18/03/2025
|
331.00p
|
332.00p
|
325.00p
|
328.50p
|
8,127
|
|
17/03/2025
|
328.50p
|
332.00p
|
325.22p
|
331.00p
|
14,461
|
|
14/03/2025
|
332.50p
|
335.00p
|
327.24p
|
328.50p
|
37,235
|
|
13/03/2025
|
332.50p
|
335.00p
|
330.00p
|
332.50p
|
12,828
|
|
12/03/2025
|
335.00p
|
337.00p
|
330.00p
|
332.50p
|
43,814
|
|
11/03/2025
|
324.00p
|
340.00p
|
320.00p
|
335.00p
|
64,934
|
|
10/03/2025
|
320.00p
|
327.20p
|
320.00p
|
324.00p
|
95,809
|
|
07/03/2025
|
317.50p
|
325.00p
|
315.00p
|
325.00p
|
128,193
|
|
06/03/2025
|
325.00p
|
330.00p
|
315.00p
|
317.50p
|
48,001
|
|
05/03/2025
|
327.50p
|
332.00p
|
321.00p
|
325.00p
|
61,857
|
|
04/03/2025
|
338.50p
|
338.50p
|
325.00p
|
327.50p
|
37,441
|
|
03/03/2025
|
341.00p
|
345.00p
|
336.00p
|
338.50p
|
64,076
|
|
28/02/2025
|
341.00p
|
345.00p
|
338.00p
|
341.00p
|
15,522
|
|
27/02/2025
|
341.00p
|
345.00p
|
337.00p
|
341.00p
|
26,690
|
|
26/02/2025
|
337.50p
|
343.70p
|
335.00p
|
341.00p
|
34,783
|
|
25/02/2025
|
337.50p
|
340.00p
|
335.00p
|
340.00p
|
23,833
|
|
24/02/2025
|
343.50p
|
345.00p
|
335.00p
|
337.50p
|
69,594
|
|
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
|