Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 275.80 | 278.60 | 260.40 | 268.20 | 268.20 | 2,427,187 |
| 2023-09-22 | 281.20 | 283.58 | 276.00 | 278.60 | 278.60 | 1,188,167 |
| 2023-09-21 | 300.00 | 307.88 | 280.40 | 285.00 | 285.00 | 1,591,088 |
| 2023-09-20 | 301.60 | 308.40 | 301.60 | 304.60 | 304.60 | 502,268 |
| 2023-09-19 | 294.60 | 309.80 | 290.00 | 300.40 | 300.40 | 4,449,547 |
| 2023-09-18 | 325.00 | 330.00 | 286.63 | 296.40 | 296.40 | 2,098,640 |
| 2023-09-15 | 333.80 | 336.00 | 324.40 | 325.80 | 325.80 | 2,083,659 |
| 2023-09-14 | 328.00 | 333.40 | 325.20 | 332.00 | 332.00 | 546,835 |
| 2023-09-13 | 333.20 | 336.00 | 328.00 | 334.20 | 334.20 | 572,505 |
| 2023-09-12 | 350.00 | 350.00 | 332.20 | 336.40 | 336.40 | 447,196 |
| 2023-09-11 | 335.00 | 342.20 | 335.00 | 339.00 | 339.00 | 316,646 |
| 2023-09-08 | 326.80 | 336.00 | 321.20 | 335.00 | 335.00 | 411,777 |
| 2023-09-07 | 332.80 | 342.20 | 325.60 | 325.60 | 325.60 | 467,413 |
| 2023-09-06 | 344.80 | 349.40 | 335.20 | 335.20 | 335.20 | 2,485,586 |
| 2023-09-05 | 342.20 | 347.80 | 342.00 | 347.00 | 347.00 | 454,683 |
| 2023-09-04 | 345.40 | 348.40 | 341.80 | 346.80 | 346.80 | 374,105 |
| 2023-09-01 | 354.40 | 355.93 | 345.40 | 345.80 | 345.80 | 448,504 |
| 2023-08-31 | 351.80 | 358.80 | 350.00 | 356.40 | 356.40 | 1,898,338 |
| 2023-08-30 | 356.40 | 357.80 | 346.60 | 353.20 | 353.20 | 417,257 |
| 2023-08-29 | 345.00 | 359.80 | 341.02 | 354.00 | 354.00 | 1,067,069 |
| 2023-08-25 | 334.00 | 344.60 | 328.60 | 338.00 | 338.00 | 1,141,692 |
| 2023-08-24 | 334.00 | 339.80 | 320.00 | 320.80 | 320.80 | 916,728 |
| 2023-08-23 | 333.60 | 333.60 | 322.60 | 332.40 | 332.40 | 2,117,211 |
| 2023-08-22 | 330.60 | 343.60 | 328.20 | 332.40 | 332.40 | 838,597 |
| 2023-08-21 | 331.00 | 343.80 | 320.20 | 328.40 | 328.40 | 1,107,829 |
| 2023-08-18 | 331.00 | 335.00 | 325.40 | 331.00 | 331.00 | 951,936 |
| 2023-08-17 | 336.00 | 343.80 | 332.80 | 334.40 | 334.40 | 694,804 |
| 2023-08-16 | 340.00 | 348.60 | 335.60 | 338.00 | 338.00 | 413,567 |
| 2023-08-15 | 334.00 | 342.20 | 331.00 | 337.20 | 337.20 | 447,190 |
| 2023-08-14 | 335.00 | 346.32 | 329.78 | 334.40 | 334.40 | 659,438 |
| 2023-08-11 | 345.20 | 348.60 | 332.40 | 335.80 | 335.80 | 1,034,814 |
| 2023-08-10 | 354.60 | 363.00 | 345.20 | 346.40 | 346.40 | 788,065 |
| 2023-08-09 | 364.00 | 369.00 | 351.83 | 352.40 | 352.40 | 569,126 |
| 2023-08-08 | 370.00 | 375.60 | 355.20 | 359.80 | 359.80 | 800,452 |
| 2023-08-07 | 372.00 | 379.80 | 369.40 | 369.40 | 369.40 | 647,240 |
| 2023-08-04 | 365.80 | 377.00 | 365.00 | 369.20 | 369.20 | 2,850,060 |
| 2023-08-03 | 371.80 | 377.80 | 355.40 | 361.40 | 361.40 | 1,370,278 |
| 2023-08-02 | 383.20 | 386.60 | 368.40 | 376.00 | 376.00 | 1,180,380 |
| 2023-08-01 | 386.20 | 395.00 | 366.60 | 387.00 | 387.00 | 3,611,925 |
| 2023-07-31 | 387.40 | 396.20 | 375.80 | 395.40 | 395.40 | 2,833,468 |
| 2023-07-28 | 378.00 | 389.20 | 371.80 | 378.40 | 378.40 | 1,844,892 |
| 2023-07-27 | 349.40 | 379.00 | 346.20 | 372.20 | 372.20 | 1,954,302 |
| 2023-07-26 | 351.00 | 364.80 | 339.80 | 350.00 | 350.00 | 2,612,875 |
| 2023-07-25 | 350.40 | 361.40 | 339.20 | 340.20 | 340.20 | 1,440,000 |
| 2023-07-24 | 352.00 | 366.80 | 345.20 | 352.00 | 352.00 | 751,645 |
| 2023-07-21 | 351.20 | 358.20 | 350.00 | 358.20 | 358.20 | 3,761,355 |
| 2023-07-20 | 358.80 | 361.40 | 346.00 | 352.00 | 352.00 | 1,304,170 |
| 2023-07-19 | 344.40 | 362.00 | 343.60 | 360.40 | 360.40 | 4,181,505 |
| 2023-07-18 | 329.80 | 337.60 | 326.80 | 330.80 | 330.80 | 402,738 |
| 2023-07-17 | 326.80 | 343.00 | 320.60 | 329.40 | 329.40 | 904,746 |
| 2023-07-14 | 322.00 | 324.28 | 311.00 | 317.80 | 317.80 | 888,948 |
| 2023-07-13 | 334.60 | 334.60 | 320.60 | 321.60 | 321.60 | 881,084 |
| 2023-07-12 | 331.00 | 335.00 | 317.20 | 330.60 | 330.60 | 1,843,134 |
| 2023-07-11 | 335.60 | 339.60 | 331.75 | 333.00 | 333.00 | 514,858 |
| 2023-07-10 | 334.00 | 344.80 | 332.40 | 335.80 | 335.80 | 805,591 |
| 2023-07-07 | 331.20 | 345.80 | 326.40 | 339.40 | 339.40 | 784,803 |
| 2023-07-06 | 340.00 | 347.20 | 326.20 | 330.80 | 330.80 | 1,273,637 |
| 2023-07-05 | 348.20 | 362.00 | 344.20 | 345.00 | 345.00 | 647,870 |
| 2023-07-04 | 350.00 | 356.40 | 345.60 | 352.00 | 352.00 | 643,671 |
| 2023-07-03 | 360.00 | 367.80 | 345.40 | 349.40 | 349.40 | 3,133,603 |
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.