Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 203.20 | 210.01 | 190.40 | 210.00 | 210.00 | 4,485,322 |
| 2023-12-15 | 208.60 | 217.80 | 204.00 | 205.00 | 205.00 | 4,366,155 |
| 2023-12-14 | 217.20 | 222.00 | 203.40 | 205.40 | 205.40 | 1,535,730 |
| 2023-12-13 | 226.00 | 230.00 | 206.40 | 208.60 | 208.60 | 4,044,892 |
| 2023-12-12 | 229.20 | 230.60 | 219.56 | 229.00 | 229.00 | 1,536,804 |
| 2023-12-11 | 230.60 | 231.40 | 223.60 | 226.40 | 226.40 | 631,014 |
| 2023-12-08 | 226.00 | 234.20 | 217.40 | 231.40 | 231.40 | 2,092,307 |
| 2023-12-07 | 232.20 | 235.00 | 224.80 | 227.20 | 227.20 | 648,866 |
| 2023-12-06 | 231.60 | 240.00 | 224.00 | 234.00 | 234.00 | 1,382,314 |
| 2023-12-05 | 224.00 | 229.60 | 220.60 | 228.40 | 228.40 | 3,387,458 |
| 2023-12-04 | 221.00 | 229.60 | 221.00 | 223.80 | 223.80 | 672,233 |
| 2023-12-01 | 226.80 | 240.00 | 221.60 | 223.20 | 223.20 | 841,265 |
| 2023-11-30 | 238.00 | 244.00 | 227.00 | 227.00 | 227.00 | 1,654,547 |
| 2023-11-29 | 238.00 | 240.00 | 229.00 | 237.40 | 237.40 | 841,939 |
| 2023-11-28 | 237.40 | 239.60 | 234.20 | 237.40 | 237.40 | 548,034 |
| 2023-11-27 | 232.40 | 238.80 | 229.40 | 234.80 | 234.80 | 621,450 |
| 2023-11-24 | 225.00 | 236.80 | 225.00 | 234.00 | 234.00 | 462,634 |
| 2023-11-23 | 236.40 | 237.60 | 226.80 | 234.00 | 234.00 | 553,673 |
| 2023-11-22 | 242.00 | 242.00 | 230.00 | 234.40 | 234.40 | 841,824 |
| 2023-11-21 | 231.20 | 238.40 | 228.40 | 230.00 | 230.00 | 740,584 |
| 2023-11-20 | 224.60 | 233.20 | 221.00 | 230.20 | 230.20 | 794,241 |
| 2023-11-17 | 215.00 | 229.00 | 205.20 | 225.40 | 225.40 | 1,152,088 |
| 2023-11-16 | 222.20 | 225.34 | 203.40 | 212.40 | 212.40 | 11,530,605 |
| 2023-11-15 | 222.00 | 235.60 | 219.00 | 224.20 | 224.20 | 1,028,398 |
| 2023-11-14 | 205.20 | 218.20 | 188.00 | 215.20 | 215.20 | 886,575 |
| 2023-11-13 | 207.40 | 213.60 | 202.20 | 205.20 | 205.20 | 536,578 |
| 2023-11-10 | 210.00 | 213.60 | 199.60 | 205.40 | 205.40 | 674,065 |
| 2023-11-09 | 212.00 | 215.40 | 206.60 | 210.40 | 210.40 | 558,678 |
| 2023-11-08 | 208.00 | 214.00 | 202.60 | 209.40 | 209.40 | 969,798 |
| 2023-11-07 | 206.40 | 212.20 | 200.00 | 205.20 | 205.20 | 633,819 |
| 2023-11-06 | 216.00 | 222.40 | 209.00 | 209.00 | 209.00 | 738,881 |
| 2023-11-03 | 202.20 | 215.00 | 195.90 | 212.00 | 212.00 | 1,671,516 |
| 2023-11-02 | 205.00 | 206.80 | 193.60 | 203.00 | 203.00 | 2,803,157 |
| 2023-11-01 | 217.60 | 222.00 | 176.50 | 199.30 | 199.30 | 4,161,905 |
| 2023-10-31 | 208.00 | 221.00 | 201.00 | 218.80 | 218.80 | 771,635 |
| 2023-10-30 | 214.80 | 219.20 | 201.00 | 215.60 | 215.60 | 2,067,975 |
| 2023-10-27 | 210.00 | 214.20 | 206.00 | 212.80 | 212.80 | 313,490 |
| 2023-10-26 | 211.60 | 215.20 | 205.00 | 209.40 | 209.40 | 888,664 |
| 2023-10-25 | 218.00 | 220.20 | 208.60 | 215.40 | 215.40 | 513,267 |
| 2023-10-24 | 230.00 | 243.40 | 214.00 | 219.20 | 219.20 | 335,315 |
| 2023-10-23 | 220.00 | 224.20 | 213.60 | 224.20 | 224.20 | 533,084 |
| 2023-10-20 | 224.00 | 227.60 | 214.60 | 219.80 | 219.80 | 1,302,498 |
| 2023-10-19 | 232.00 | 239.20 | 222.80 | 227.60 | 227.60 | 772,688 |
| 2023-10-18 | 241.00 | 247.40 | 231.00 | 233.40 | 233.40 | 416,227 |
| 2023-10-17 | 239.00 | 249.00 | 234.00 | 241.00 | 241.00 | 409,371 |
| 2023-10-16 | 237.00 | 244.40 | 232.40 | 240.00 | 240.00 | 365,288 |
| 2023-10-13 | 247.00 | 254.40 | 237.20 | 237.20 | 237.20 | 623,861 |
| 2023-10-12 | 248.80 | 263.80 | 244.40 | 245.60 | 245.60 | 565,550 |
| 2023-10-11 | 246.00 | 251.00 | 235.00 | 247.40 | 247.40 | 512,162 |
| 2023-10-10 | 243.80 | 251.91 | 220.00 | 247.20 | 247.20 | 473,477 |
| 2023-10-09 | 241.40 | 252.40 | 232.20 | 241.40 | 241.40 | 735,994 |
| 2023-10-06 | 243.20 | 254.20 | 217.40 | 249.60 | 249.60 | 2,326,658 |
| 2023-10-05 | 258.00 | 264.40 | 243.80 | 244.40 | 244.40 | 769,228 |
| 2023-10-04 | 267.60 | 278.20 | 251.60 | 264.40 | 264.40 | 1,469,213 |
| 2023-10-03 | 268.60 | 285.00 | 266.20 | 272.20 | 272.20 | 701,998 |
| 2023-10-02 | 288.60 | 290.00 | 272.41 | 276.20 | 276.20 | 1,096,988 |
| 2023-09-29 | 271.60 | 297.20 | 270.00 | 285.80 | 285.80 | 1,692,610 |
| 2023-09-28 | 260.40 | 262.80 | 256.80 | 261.00 | 261.00 | 831,685 |
| 2023-09-27 | 264.40 | 267.80 | 260.00 | 263.60 | 263.60 | 496,915 |
| 2023-09-26 | 267.60 | 267.60 | 262.00 | 264.80 | 264.80 | 529,027 |
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.