Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 154.50 | 182.00 | 149.30 | 151.80 | 151.80 | 1,325,406 |
| 2024-06-11 | 157.80 | 162.10 | 150.00 | 152.70 | 152.70 | 1,424,527 |
| 2024-06-10 | 163.20 | 165.10 | 156.30 | 156.30 | 156.30 | 1,564,692 |
| 2024-06-07 | 164.20 | 166.60 | 157.60 | 164.00 | 164.00 | 2,153,158 |
| 2024-06-06 | 157.80 | 167.90 | 155.80 | 162.90 | 162.90 | 6,000,708 |
| 2024-06-05 | 148.40 | 158.70 | 147.30 | 157.00 | 157.00 | 3,192,528 |
| 2024-06-04 | 148.50 | 150.20 | 146.70 | 146.70 | 146.70 | 1,294,260 |
| 2024-06-03 | 147.20 | 154.70 | 146.10 | 148.80 | 148.80 | 2,394,101 |
| 2024-05-31 | 139.50 | 158.00 | 137.70 | 145.20 | 145.20 | 4,135,305 |
| 2024-05-30 | 127.10 | 139.40 | 126.80 | 138.60 | 138.60 | 1,638,337 |
| 2024-05-29 | 134.50 | 136.10 | 125.00 | 132.60 | 132.60 | 2,473,410 |
| 2024-05-28 | 135.90 | 138.40 | 134.10 | 134.90 | 134.90 | 1,346,957 |
| 2024-05-24 | 133.30 | 136.00 | 131.10 | 135.00 | 135.00 | 2,463,475 |
| 2024-05-23 | 136.00 | 137.70 | 135.10 | 135.90 | 135.90 | 726,794 |
| 2024-05-22 | 135.80 | 138.50 | 130.00 | 136.20 | 136.20 | 2,419,619 |
| 2024-05-21 | 139.30 | 140.64 | 135.50 | 136.80 | 136.80 | 1,295,062 |
| 2024-05-20 | 143.60 | 150.70 | 140.00 | 140.30 | 140.30 | 1,247,467 |
| 2024-05-17 | 141.70 | 145.70 | 138.60 | 141.20 | 141.20 | 966,588 |
| 2024-05-16 | 146.60 | 147.80 | 138.80 | 142.60 | 142.60 | 1,186,846 |
| 2024-05-15 | 144.50 | 147.50 | 140.40 | 144.30 | 144.30 | 1,305,258 |
| 2024-05-14 | 141.30 | 146.20 | 140.10 | 144.10 | 144.10 | 1,603,037 |
| 2024-05-13 | 139.00 | 142.70 | 135.62 | 141.10 | 141.10 | 1,212,439 |
| 2024-05-10 | 136.00 | 138.10 | 133.60 | 137.60 | 137.60 | 1,173,946 |
| 2024-05-09 | 137.40 | 139.00 | 134.20 | 136.00 | 136.00 | 749,762 |
| 2024-05-08 | 135.30 | 138.60 | 133.50 | 136.10 | 136.10 | 1,688,939 |
| 2024-05-07 | 140.70 | 143.30 | 136.60 | 136.60 | 136.60 | 1,612,239 |
| 2024-05-03 | 133.00 | 153.00 | 132.40 | 138.90 | 138.90 | 2,235,081 |
| 2024-05-02 | 141.50 | 143.70 | 133.20 | 133.20 | 133.20 | 3,216,002 |
| 2024-05-01 | 128.00 | 144.20 | 128.00 | 138.20 | 138.20 | 2,855,124 |
| 2024-04-30 | 157.40 | 157.77 | 148.20 | 148.20 | 148.20 | 2,440,910 |
| 2024-04-29 | 155.00 | 158.80 | 153.00 | 156.00 | 156.00 | 938,388 |
| 2024-04-26 | 155.00 | 175.00 | 151.00 | 151.90 | 151.90 | 1,855,700 |
| 2024-04-25 | 152.50 | 159.70 | 149.60 | 151.20 | 151.20 | 1,068,931 |
| 2024-04-24 | 158.50 | 160.00 | 151.20 | 154.20 | 154.20 | 2,033,114 |
| 2024-04-23 | 155.10 | 158.20 | 153.30 | 157.00 | 157.00 | 796,165 |
| 2024-04-22 | 154.80 | 158.20 | 150.20 | 155.00 | 155.00 | 1,110,618 |
| 2024-04-19 | 148.80 | 152.40 | 147.50 | 151.90 | 151.90 | 825,553 |
| 2024-04-18 | 152.40 | 154.60 | 146.50 | 151.00 | 151.00 | 2,414,973 |
| 2024-04-17 | 150.50 | 156.80 | 150.50 | 151.00 | 151.00 | 1,211,568 |
| 2024-04-16 | 155.60 | 158.50 | 150.30 | 154.90 | 154.90 | 2,236,201 |
| 2024-04-15 | 156.70 | 173.00 | 155.10 | 157.90 | 157.90 | 1,620,787 |
| 2024-04-12 | 161.40 | 164.50 | 157.30 | 158.30 | 158.30 | 2,620,560 |
| 2024-04-11 | 163.00 | 166.50 | 159.20 | 159.80 | 159.80 | 1,754,376 |
| 2024-04-10 | 169.30 | 178.00 | 156.00 | 164.40 | 164.40 | 1,406,172 |
| 2024-04-09 | 165.00 | 172.80 | 158.50 | 167.30 | 167.30 | 1,660,531 |
| 2024-04-08 | 160.70 | 175.00 | 158.00 | 167.30 | 167.30 | 1,469,095 |
| 2024-04-05 | 164.00 | 168.20 | 159.70 | 159.70 | 159.70 | 1,296,429 |
| 2024-04-04 | 162.80 | 169.30 | 156.00 | 167.50 | 167.50 | 1,198,309 |
| 2024-04-03 | 158.90 | 164.80 | 154.50 | 161.80 | 161.80 | 1,849,226 |
| 2024-04-02 | 170.00 | 172.40 | 161.50 | 161.80 | 161.80 | 2,182,432 |
| 2024-03-28 | 168.60 | 178.00 | 168.60 | 169.90 | 169.90 | 1,563,567 |
| 2024-03-27 | 172.40 | 176.10 | 168.80 | 173.50 | 173.50 | 1,279,014 |
| 2024-03-26 | 173.00 | 174.40 | 170.60 | 172.00 | 172.00 | 1,221,477 |
| 2024-03-25 | 173.50 | 179.50 | 170.60 | 173.30 | 173.30 | 1,428,537 |
| 2024-03-22 | 178.00 | 178.00 | 171.30 | 173.00 | 173.00 | 1,950,013 |
| 2024-03-21 | 176.90 | 179.80 | 169.40 | 170.50 | 170.50 | 2,164,780 |
| 2024-03-20 | 176.00 | 176.00 | 165.50 | 172.40 | 172.40 | 1,602,044 |
| 2024-03-19 | 169.00 | 169.59 | 163.10 | 168.30 | 168.30 | 1,114,506 |
| 2024-03-18 | 172.00 | 177.00 | 158.50 | 167.40 | 167.40 | 1,868,380 |
| 2024-03-15 | 166.80 | 172.00 | 158.70 | 159.50 | 159.50 | 3,480,448 |
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.