Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 349.00 | 367.80 | 345.40 | 355.00 | 355.00 | 2,008,852 |
| 2023-06-29 | 340.00 | 360.00 | 335.20 | 343.40 | 343.40 | 1,125,388 |
| 2023-06-28 | 344.40 | 348.40 | 325.00 | 334.60 | 334.60 | 1,308,316 |
| 2023-06-27 | 360.60 | 366.40 | 320.00 | 329.20 | 329.20 | 6,596,571 |
| 2023-06-26 | 332.60 | 375.00 | 328.80 | 362.40 | 362.40 | 3,545,091 |
| 2023-06-23 | 332.00 | 336.98 | 322.20 | 327.20 | 327.20 | 1,422,593 |
| 2023-06-22 | 323.20 | 338.00 | 314.25 | 332.80 | 332.80 | 2,428,681 |
| 2023-06-21 | 311.60 | 325.00 | 306.20 | 323.00 | 323.00 | 2,593,047 |
| 2023-06-20 | 306.20 | 313.80 | 299.60 | 310.00 | 310.00 | 1,980,970 |
| 2023-06-19 | 301.00 | 310.00 | 297.60 | 308.80 | 308.80 | 4,182,500 |
| 2023-06-16 | 301.00 | 311.40 | 300.20 | 307.20 | 307.20 | 2,471,554 |
| 2023-06-15 | 303.00 | 304.00 | 285.20 | 300.00 | 300.00 | 1,560,651 |
| 2023-06-14 | 289.00 | 298.60 | 280.60 | 298.60 | 298.60 | 2,754,036 |
| 2023-06-13 | 282.00 | 285.60 | 276.00 | 278.80 | 278.80 | 897,763 |
| 2023-06-12 | 272.40 | 281.40 | 270.60 | 278.20 | 278.20 | 8,909,263 |
| 2023-06-09 | 269.00 | 279.80 | 266.20 | 274.80 | 274.80 | 4,134,939 |
| 2023-06-08 | 267.00 | 275.40 | 267.00 | 272.00 | 272.00 | 761,319 |
| 2023-06-07 | 277.80 | 279.60 | 267.40 | 270.40 | 270.40 | 636,206 |
| 2023-06-06 | 268.00 | 276.60 | 261.00 | 274.20 | 274.20 | 886,560 |
| 2023-06-05 | 272.80 | 277.40 | 266.60 | 267.60 | 267.60 | 626,896 |
| 2023-06-02 | 267.20 | 278.00 | 261.20 | 275.80 | 275.80 | 671,910 |
| 2023-06-01 | 280.80 | 284.80 | 262.00 | 264.40 | 264.40 | 1,206,436 |
| 2023-05-31 | 260.00 | 290.00 | 255.00 | 284.00 | 284.00 | 6,403,825 |
| 2023-05-30 | 265.20 | 268.20 | 257.00 | 259.20 | 259.20 | 2,328,003 |
| 2023-05-26 | 266.00 | 269.60 | 256.00 | 264.40 | 264.40 | 2,349,587 |
| 2023-05-25 | 268.00 | 271.60 | 262.05 | 266.00 | 266.00 | 1,226,618 |
| 2023-05-24 | 265.40 | 271.80 | 258.20 | 267.40 | 267.40 | 649,543 |
| 2023-05-23 | 270.00 | 270.80 | 256.20 | 266.40 | 266.40 | 974,198 |
| 2023-05-22 | 268.80 | 274.00 | 260.00 | 265.80 | 265.80 | 1,495,928 |
| 2023-05-19 | 270.00 | 278.80 | 259.00 | 267.40 | 267.40 | 4,204,757 |
| 2023-05-18 | 280.60 | 288.00 | 255.00 | 260.00 | 260.00 | 4,590,775 |
| 2023-05-17 | 215.00 | 232.80 | 207.00 | 231.20 | 231.20 | 3,520,674 |
| 2023-05-16 | 209.00 | 219.80 | 208.00 | 215.60 | 215.60 | 745,605 |
| 2023-05-15 | 204.00 | 210.60 | 201.40 | 207.80 | 207.80 | 1,141,564 |
| 2023-05-12 | 203.40 | 210.80 | 201.20 | 204.40 | 204.40 | 660,425 |
| 2023-05-11 | 207.00 | 213.60 | 202.40 | 203.20 | 203.20 | 1,424,246 |
| 2023-05-10 | 211.40 | 216.60 | 207.20 | 207.20 | 207.20 | 752,189 |
| 2023-05-09 | 221.20 | 224.80 | 208.00 | 209.20 | 209.20 | 1,345,469 |
| 2023-05-05 | 224.00 | 225.00 | 217.60 | 219.20 | 219.20 | 839,346 |
| 2023-05-04 | 220.20 | 224.00 | 208.00 | 217.00 | 217.00 | 1,860,925 |
| 2023-05-03 | 225.00 | 235.28 | 211.00 | 215.00 | 215.00 | 2,469,711 |
| 2023-05-02 | 238.60 | 245.00 | 220.40 | 223.20 | 223.20 | 1,144,502 |
| 2023-04-28 | 242.00 | 248.80 | 230.20 | 242.00 | 242.00 | 1,358,018 |
| 2023-04-27 | 226.20 | 245.00 | 220.00 | 241.40 | 241.40 | 2,944,289 |
| 2023-04-26 | 222.60 | 229.60 | 216.20 | 228.00 | 228.00 | 1,158,559 |
| 2023-04-25 | 222.80 | 234.40 | 220.20 | 222.80 | 222.80 | 347,391 |
| 2023-04-24 | 232.40 | 235.00 | 222.00 | 225.60 | 225.60 | 477,078 |
| 2023-04-21 | 230.40 | 235.44 | 223.60 | 233.00 | 233.00 | 602,857 |
| 2023-04-20 | 225.60 | 234.80 | 225.60 | 229.20 | 229.20 | 563,877 |
| 2023-04-19 | 225.00 | 235.00 | 222.00 | 230.00 | 230.00 | 447,897 |
| 2023-04-18 | 233.20 | 238.20 | 228.40 | 230.40 | 230.40 | 558,371 |
| 2023-04-17 | 240.00 | 242.24 | 230.60 | 232.00 | 232.00 | 1,247,271 |
| 2023-04-14 | 234.00 | 242.00 | 230.20 | 239.00 | 239.00 | 744,167 |
| 2023-04-13 | 231.60 | 240.20 | 231.40 | 231.80 | 231.80 | 720,905 |
| 2023-04-12 | 225.80 | 236.60 | 222.20 | 232.00 | 232.00 | 521,180 |
| 2023-04-11 | 222.80 | 233.80 | 221.80 | 227.60 | 227.60 | 804,747 |
| 2023-04-06 | 213.40 | 222.20 | 209.20 | 220.20 | 220.20 | 600,703 |
| 2023-04-05 | 230.00 | 234.80 | 209.00 | 213.00 | 213.00 | 1,200,106 |
| 2023-04-04 | 236.40 | 239.40 | 221.20 | 222.40 | 222.40 | 999,047 |
| 2023-04-03 | 235.00 | 243.00 | 228.60 | 233.00 | 233.00 | 1,048,016 |
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.