Aston Martin Lagonda Global Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.800	37.920	35.000	35.040	35.040	1,178,690
2026-10-22	38.700	38.700	35.140	35.260	35.260	3,177,993
2026-10-21	36.900	39.460	36.180	38.000	38.000	1,218,294
2026-10-20	39.620	40.000	36.720	37.740	37.740	1,220,043
2026-10-19	38.460	39.480	36.880	37.880	37.880	2,400,825
2026-10-16	35.000	39.140	35.000	37.820	37.820	1,183,622
2026-10-15	36.000	37.320	35.020	35.940	35.940	1,907,025
2026-10-14	38.000	39.620	35.800	35.800	35.800	1,272,991
2026-10-13	43.000	43.000	36.800	37.220	37.220	5,802,063
2026-10-12	41.740	42.580	39.891	41.340	41.340	2,614,244
2026-10-09	38.000	44.200	37.040	41.000	41.000	10,464,687
2026-10-08	37.340	37.620	36.180	36.360	36.360	2,784,143
2026-10-07	36.200	37.340	34.871	36.600	36.600	4,022,723
2026-10-06	36.500	36.500	35.300	35.440	35.440	1,671,291
2026-10-05	33.700	36.380	33.700	36.100	36.100	2,012,165
2026-10-02	34.580	35.980	33.820	34.240	34.240	1,053,387
2026-10-01	35.500	35.900	33.160	33.760	33.760	1,346,123
2026-09-30	35.000	35.180	33.240	34.500	34.500	1,462,068
2026-09-29	33.000	35.900	32.960	34.560	34.560	1,827,785
2026-09-28	32.000	34.120	32.000	32.900	32.900	1,994,092
2026-09-25	33.940	34.320	32.720	33.900	33.900	2,290,128
2026-09-24	32.100	34.120	32.000	32.680	32.680	4,332,221
2026-09-23	34.360	34.460	32.000	32.560	32.560	1,160,099
2026-09-22	33.000	34.980	32.300	32.620	32.620	2,158,835
2026-09-21	32.580	33.440	32.000	32.660	32.660	975,723
2026-09-18	34.360	34.360	32.580	32.580	32.580	6,086,757
2026-09-17	34.720	34.720	32.040	33.560	33.560	1,989,825
2026-09-16	35.300	35.300	32.760	32.760	32.760	1,628,663
2026-09-15	35.520	35.580	33.500	33.500	33.500	1,437,395
2026-09-14	34.420	36.000	33.520	33.880	33.880	766,563
2026-09-11	34.600	34.820	33.500	34.460	34.460	1,255,257
2026-09-10	34.120	35.780	34.020	34.020	34.020	1,450,210
2026-09-09	36.000	36.000	34.480	34.480	34.480	1,704,225
2026-09-08	36.760	36.760	34.640	34.900	34.900	1,765,345
2026-09-07	34.400	36.140	33.500	34.640	34.640	2,622,745
2026-09-04	33.520	34.900	33.440	34.100	34.100	1,547,977
2026-09-03	34.360	34.360	33.000	34.120	34.120	945,127
2026-09-02	33.020	34.500	33.000	34.360	34.360	1,381,956
2026-09-01	33.500	34.840	33.111	33.200	33.200	2,545,296
2026-08-28	33.720	34.980	33.500	33.500	33.500	961,121
2026-08-27	34.600	34.600	33.520	33.720	33.720	1,421,402
2026-08-26	35.000	35.220	34.000	34.000	34.000	2,323,458
2026-08-25	33.760	35.120	33.420	34.720	34.720	1,873,135
2026-08-24	35.840	35.840	33.460	33.760	33.760	903,293
2026-08-21	34.760	34.940	33.440	34.240	34.240	1,483,864
2026-08-20	36.560	36.560	33.380	34.580	34.580	1,712,737
2026-08-19	33.420	36.060	33.040	36.060	36.060	1,387,227
2026-08-18	35.900	35.900	33.340	34.280	34.280	2,636,984
2026-08-17	35.900	35.900	34.000	34.400	34.400	1,309,697
2026-08-14	36.300	36.540	34.400	34.900	34.900	1,997,812
2026-08-13	36.200	36.260	35.086	35.180	35.180	1,661,763
2026-08-12	34.240	35.980	34.240	35.480	35.480	1,770,769
2026-08-11	36.600	36.600	34.900	34.900	34.900	2,326,605
2026-08-10	36.700	36.720	34.340	35.080	35.080	2,271,597
2026-08-07	34.400	35.200	33.860	35.200	35.200	759,879
2026-08-06	35.860	35.860	34.000	34.120	34.120	1,502,739
2026-08-05	34.000	35.740	34.000	34.200	34.200	1,241,150
2026-08-04	34.420	35.180	33.740	34.500	34.500	3,159,913
2026-08-03	37.000	37.000	34.480	35.000	35.000	3,903,457
2026-07-31	36.000	36.960	34.980	34.980	34.980	1,841,800

Page 1 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.