Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 171.60 | 179.20 | 166.09 | 166.10 | 166.10 | 1,713,957 |
| 2024-03-13 | 168.40 | 171.90 | 165.30 | 168.40 | 168.40 | 5,307,635 |
| 2024-03-12 | 164.00 | 171.20 | 154.00 | 167.60 | 167.60 | 2,462,047 |
| 2024-03-11 | 159.80 | 164.64 | 154.00 | 163.10 | 163.10 | 2,121,031 |
| 2024-03-08 | 159.10 | 165.30 | 155.30 | 156.30 | 156.30 | 1,611,964 |
| 2024-03-07 | 159.00 | 161.70 | 154.70 | 157.90 | 157.90 | 1,479,894 |
| 2024-03-06 | 157.50 | 168.00 | 145.00 | 159.40 | 159.40 | 1,406,586 |
| 2024-03-05 | 160.40 | 169.00 | 154.99 | 155.00 | 155.00 | 2,124,980 |
| 2024-03-04 | 174.90 | 175.00 | 158.40 | 165.00 | 165.00 | 4,014,435 |
| 2024-03-01 | 173.30 | 183.20 | 171.70 | 176.70 | 176.70 | 2,808,757 |
| 2024-02-29 | 175.70 | 185.00 | 168.20 | 172.80 | 172.80 | 5,777,512 |
| 2024-02-28 | 180.60 | 190.10 | 166.40 | 183.50 | 183.50 | 2,814,206 |
| 2024-02-27 | 169.00 | 179.70 | 166.80 | 176.50 | 176.50 | 1,421,297 |
| 2024-02-26 | 171.10 | 177.40 | 166.70 | 169.70 | 169.70 | 983,993 |
| 2024-02-23 | 174.60 | 180.70 | 167.50 | 171.70 | 171.70 | 744,329 |
| 2024-02-22 | 173.50 | 176.80 | 167.80 | 173.60 | 173.60 | 955,967 |
| 2024-02-21 | 165.00 | 171.60 | 162.50 | 170.60 | 170.60 | 1,121,095 |
| 2024-02-20 | 164.00 | 169.10 | 162.50 | 165.70 | 165.70 | 1,168,677 |
| 2024-02-19 | 165.90 | 170.70 | 158.20 | 165.70 | 165.70 | 992,293 |
| 2024-02-16 | 171.90 | 174.00 | 169.10 | 169.60 | 169.60 | 738,962 |
| 2024-02-15 | 178.70 | 179.50 | 171.60 | 171.60 | 171.60 | 978,721 |
| 2024-02-14 | 174.80 | 181.60 | 159.00 | 176.10 | 176.10 | 597,986 |
| 2024-02-13 | 176.90 | 182.00 | 172.70 | 174.20 | 174.20 | 1,041,503 |
| 2024-02-12 | 171.70 | 179.00 | 170.10 | 174.20 | 174.20 | 682,467 |
| 2024-02-09 | 173.30 | 175.90 | 158.20 | 171.20 | 171.20 | 821,764 |
| 2024-02-08 | 174.60 | 175.80 | 170.00 | 172.00 | 172.00 | 1,236,734 |
| 2024-02-07 | 179.20 | 186.70 | 174.00 | 174.00 | 174.00 | 1,317,736 |
| 2024-02-06 | 184.60 | 186.39 | 168.40 | 176.60 | 176.60 | 1,708,871 |
| 2024-02-05 | 188.00 | 190.40 | 183.69 | 183.70 | 183.70 | 735,461 |
| 2024-02-02 | 186.50 | 195.00 | 184.50 | 187.90 | 187.90 | 1,275,018 |
| 2024-02-01 | 191.00 | 197.00 | 185.88 | 185.90 | 185.90 | 1,042,664 |
| 2024-01-31 | 190.00 | 192.60 | 180.00 | 191.60 | 191.60 | 937,419 |
| 2024-01-30 | 189.00 | 195.50 | 188.70 | 192.50 | 192.50 | 851,607 |
| 2024-01-29 | 190.00 | 196.80 | 182.00 | 188.60 | 188.60 | 750,706 |
| 2024-01-26 | 188.00 | 191.20 | 186.50 | 190.00 | 190.00 | 3,366,104 |
| 2024-01-25 | 192.00 | 192.00 | 184.70 | 188.00 | 188.00 | 940,126 |
| 2024-01-24 | 195.50 | 196.90 | 190.80 | 192.90 | 192.90 | 435,844 |
| 2024-01-23 | 189.80 | 196.00 | 184.90 | 191.80 | 191.80 | 1,145,069 |
| 2024-01-22 | 194.50 | 199.10 | 185.00 | 188.80 | 188.80 | 955,662 |
| 2024-01-19 | 190.40 | 198.50 | 188.10 | 190.30 | 190.30 | 814,349 |
| 2024-01-18 | 196.20 | 197.50 | 187.80 | 190.40 | 190.40 | 1,431,798 |
| 2024-01-17 | 195.00 | 198.20 | 177.10 | 194.20 | 194.20 | 1,611,177 |
| 2024-01-16 | 207.00 | 207.00 | 195.00 | 197.50 | 197.50 | 941,726 |
| 2024-01-15 | 204.60 | 206.00 | 188.00 | 199.60 | 199.60 | 1,968,152 |
| 2024-01-12 | 203.00 | 208.00 | 201.00 | 203.40 | 203.40 | 687,700 |
| 2024-01-11 | 212.60 | 215.00 | 202.00 | 202.40 | 202.40 | 1,245,011 |
| 2024-01-10 | 210.00 | 214.80 | 205.20 | 212.60 | 212.60 | 856,881 |
| 2024-01-09 | 211.40 | 214.20 | 206.19 | 206.20 | 206.20 | 691,273 |
| 2024-01-08 | 206.60 | 214.00 | 205.00 | 211.20 | 211.20 | 760,424 |
| 2024-01-05 | 215.20 | 215.80 | 206.80 | 210.80 | 210.80 | 587,442 |
| 2024-01-04 | 207.00 | 217.20 | 207.00 | 214.40 | 214.40 | 901,231 |
| 2024-01-03 | 215.60 | 218.20 | 206.00 | 207.20 | 207.20 | 1,013,288 |
| 2024-01-02 | 222.00 | 237.20 | 213.60 | 215.40 | 215.40 | 1,025,504 |
| 2023-12-29 | 226.00 | 230.00 | 214.40 | 225.60 | 225.60 | 438,317 |
| 2023-12-28 | 217.00 | 228.80 | 216.20 | 224.20 | 224.20 | 1,069,936 |
| 2023-12-27 | 218.40 | 222.80 | 213.80 | 219.80 | 219.80 | 899,388 |
| 2023-12-22 | 218.20 | 223.80 | 215.00 | 218.00 | 218.00 | 729,992 |
| 2023-12-21 | 216.40 | 221.60 | 208.80 | 221.00 | 221.00 | 1,885,475 |
| 2023-12-20 | 214.40 | 219.80 | 208.40 | 219.00 | 219.00 | 1,342,502 |
| 2023-12-19 | 207.20 | 218.40 | 200.20 | 211.80 | 211.80 | 2,272,727 |
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.