Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 153.10 | 159.60 | 152.00 | 156.60 | 156.60 | 2,492,770 |
| 2024-09-04 | 143.00 | 152.20 | 142.10 | 151.30 | 151.30 | 1,221,217 |
| 2024-09-03 | 144.20 | 146.50 | 139.50 | 146.40 | 146.40 | 969,382 |
| 2024-09-02 | 149.20 | 149.50 | 139.70 | 145.00 | 145.00 | 1,562,350 |
| 2024-08-30 | 146.50 | 154.00 | 146.20 | 148.50 | 148.50 | 2,586,688 |
| 2024-08-29 | 145.30 | 147.40 | 143.20 | 146.50 | 146.50 | 897,488 |
| 2024-08-28 | 147.80 | 149.30 | 143.10 | 146.20 | 146.20 | 1,275,622 |
| 2024-08-27 | 149.00 | 153.20 | 148.20 | 148.20 | 148.20 | 1,281,955 |
| 2024-08-23 | 149.60 | 152.10 | 147.90 | 149.60 | 149.60 | 718,979 |
| 2024-08-22 | 156.60 | 157.00 | 146.60 | 148.50 | 148.50 | 805,704 |
| 2024-08-21 | 146.30 | 152.00 | 142.70 | 149.80 | 149.80 | 1,095,657 |
| 2024-08-20 | 148.40 | 151.10 | 146.40 | 146.70 | 146.70 | 548,348 |
| 2024-08-19 | 143.60 | 150.00 | 140.30 | 146.20 | 146.20 | 812,814 |
| 2024-08-16 | 149.00 | 151.80 | 143.10 | 143.10 | 143.10 | 1,223,991 |
| 2024-08-15 | 144.10 | 145.10 | 140.00 | 143.70 | 143.70 | 899,963 |
| 2024-08-14 | 141.00 | 145.70 | 138.50 | 139.70 | 139.70 | 1,185,564 |
| 2024-08-13 | 138.00 | 146.10 | 136.50 | 138.50 | 138.50 | 832,590 |
| 2024-08-12 | 140.00 | 147.20 | 136.30 | 136.30 | 136.30 | 817,537 |
| 2024-08-09 | 137.40 | 141.73 | 135.30 | 139.10 | 139.10 | 1,211,269 |
| 2024-08-08 | 136.70 | 141.80 | 131.70 | 136.10 | 136.10 | 1,234,058 |
| 2024-08-07 | 140.00 | 141.40 | 133.80 | 134.60 | 134.60 | 1,155,338 |
| 2024-08-06 | 140.30 | 144.50 | 134.60 | 136.10 | 136.10 | 1,920,357 |
| 2024-08-05 | 139.90 | 144.90 | 129.10 | 138.00 | 138.00 | 3,081,385 |
| 2024-08-02 | 150.40 | 152.10 | 145.90 | 145.90 | 145.90 | 1,205,687 |
| 2024-08-01 | 155.40 | 157.60 | 150.50 | 152.20 | 152.20 | 1,514,086 |
| 2024-07-31 | 161.10 | 162.80 | 151.70 | 155.40 | 155.40 | 878,259 |
| 2024-07-30 | 155.10 | 166.00 | 154.70 | 155.10 | 155.10 | 1,101,534 |
| 2024-07-29 | 166.70 | 171.10 | 157.30 | 159.60 | 159.60 | 1,029,316 |
| 2024-07-26 | 165.00 | 167.90 | 157.10 | 163.80 | 163.80 | 1,257,593 |
| 2024-07-25 | 158.00 | 163.10 | 151.76 | 162.90 | 162.90 | 2,639,344 |
| 2024-07-24 | 152.50 | 169.00 | 151.66 | 159.70 | 159.70 | 5,025,027 |
| 2024-07-23 | 153.80 | 158.10 | 147.60 | 150.00 | 150.00 | 1,472,703 |
| 2024-07-22 | 147.80 | 153.90 | 146.90 | 152.40 | 152.40 | 1,884,547 |
| 2024-07-19 | 151.70 | 152.00 | 145.90 | 146.50 | 146.50 | 1,504,858 |
| 2024-07-18 | 150.90 | 154.50 | 148.10 | 152.80 | 152.80 | 979,818 |
| 2024-07-17 | 155.00 | 162.00 | 149.50 | 149.50 | 149.50 | 1,589,378 |
| 2024-07-16 | 158.30 | 161.00 | 151.20 | 152.10 | 152.10 | 1,804,447 |
| 2024-07-15 | 162.30 | 164.20 | 156.20 | 158.90 | 158.90 | 1,562,165 |
| 2024-07-12 | 163.00 | 167.50 | 159.90 | 163.00 | 163.00 | 2,164,371 |
| 2024-07-11 | 159.80 | 162.70 | 154.00 | 162.00 | 162.00 | 1,696,849 |
| 2024-07-10 | 159.50 | 165.80 | 157.80 | 158.60 | 158.60 | 1,898,814 |
| 2024-07-09 | 150.20 | 160.25 | 146.10 | 159.50 | 159.50 | 4,354,967 |
| 2024-07-08 | 146.50 | 152.30 | 145.70 | 151.10 | 151.10 | 1,199,744 |
| 2024-07-05 | 149.00 | 154.20 | 144.50 | 147.00 | 147.00 | 1,323,944 |
| 2024-07-04 | 146.00 | 151.50 | 145.80 | 148.50 | 148.50 | 929,696 |
| 2024-07-03 | 142.20 | 146.30 | 139.60 | 144.90 | 144.90 | 919,924 |
| 2024-07-02 | 143.30 | 147.80 | 138.70 | 140.50 | 140.50 | 2,037,801 |
| 2024-07-01 | 143.80 | 151.00 | 142.20 | 144.00 | 144.00 | 1,642,696 |
| 2024-06-28 | 142.80 | 148.91 | 135.00 | 143.70 | 143.70 | 1,858,079 |
| 2024-06-27 | 150.80 | 153.10 | 139.20 | 142.00 | 142.00 | 3,233,243 |
| 2024-06-26 | 158.00 | 158.90 | 135.00 | 150.70 | 150.70 | 2,091,970 |
| 2024-06-25 | 154.00 | 155.60 | 135.10 | 154.80 | 154.80 | 1,201,473 |
| 2024-06-24 | 150.30 | 157.40 | 148.50 | 154.00 | 154.00 | 1,818,401 |
| 2024-06-21 | 153.40 | 156.00 | 143.60 | 151.20 | 151.20 | 8,453,569 |
| 2024-06-20 | 143.40 | 154.40 | 141.50 | 152.40 | 152.40 | 2,142,102 |
| 2024-06-19 | 143.70 | 145.50 | 142.10 | 143.40 | 143.40 | 1,225,284 |
| 2024-06-18 | 142.60 | 146.80 | 140.10 | 144.60 | 144.60 | 1,694,946 |
| 2024-06-17 | 145.40 | 147.13 | 137.50 | 141.30 | 141.30 | 2,625,208 |
| 2024-06-14 | 146.80 | 152.10 | 143.40 | 146.50 | 146.50 | 1,321,721 |
| 2024-06-13 | 151.20 | 152.21 | 147.00 | 150.00 | 150.00 | 1,318,686 |
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.