Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 239.00 | 239.00 | 220.60 | 228.30 | 228.30 | 911,702 |
| 2023-03-30 | 227.60 | 236.80 | 226.20 | 226.20 | 226.20 | 765,201 |
| 2023-03-29 | 232.80 | 235.00 | 220.10 | 225.70 | 225.70 | 1,111,435 |
| 2023-03-28 | 220.70 | 234.90 | 217.30 | 232.00 | 232.00 | 1,246,819 |
| 2023-03-27 | 223.20 | 223.20 | 212.20 | 216.40 | 216.40 | 906,902 |
| 2023-03-24 | 220.40 | 226.90 | 210.50 | 212.80 | 212.80 | 951,996 |
| 2023-03-23 | 228.00 | 228.50 | 216.80 | 221.90 | 221.90 | 686,086 |
| 2023-03-22 | 220.00 | 231.50 | 220.00 | 223.90 | 223.90 | 863,440 |
| 2023-03-21 | 239.20 | 241.30 | 222.40 | 223.40 | 223.40 | 1,150,993 |
| 2023-03-20 | 238.60 | 246.90 | 214.70 | 231.10 | 231.10 | 1,299,901 |
| 2023-03-17 | 250.00 | 254.20 | 226.30 | 232.30 | 232.30 | 4,352,586 |
| 2023-03-16 | 251.40 | 256.90 | 232.00 | 239.60 | 239.60 | 1,475,928 |
| 2023-03-15 | 264.00 | 265.80 | 235.00 | 240.40 | 240.40 | 1,986,791 |
| 2023-03-14 | 246.00 | 264.80 | 245.20 | 262.30 | 262.30 | 1,263,820 |
| 2023-03-13 | 245.00 | 263.80 | 237.50 | 245.20 | 245.20 | 1,701,124 |
| 2023-03-10 | 260.00 | 263.90 | 242.50 | 245.70 | 245.70 | 1,600,769 |
| 2023-03-09 | 281.40 | 282.30 | 263.50 | 265.00 | 265.00 | 3,141,019 |
| 2023-03-08 | 293.60 | 303.00 | 282.80 | 285.00 | 285.00 | 2,527,734 |
| 2023-03-07 | 274.90 | 307.00 | 274.90 | 297.00 | 297.00 | 7,153,391 |
| 2023-03-06 | 250.00 | 301.00 | 247.49 | 276.10 | 276.10 | 10,595,744 |
| 2023-03-03 | 215.00 | 249.70 | 212.10 | 240.00 | 240.00 | 2,382,277 |
| 2023-03-02 | 210.30 | 222.90 | 209.20 | 218.50 | 218.50 | 3,157,399 |
| 2023-03-01 | 205.00 | 245.00 | 204.10 | 207.60 | 207.60 | 5,209,994 |
| 2023-02-28 | 198.60 | 203.60 | 188.20 | 201.10 | 201.10 | 2,753,186 |
| 2023-02-27 | 198.40 | 207.20 | 194.10 | 199.00 | 199.00 | 1,942,756 |
| 2023-02-24 | 188.20 | 198.90 | 188.20 | 194.00 | 194.00 | 915,932 |
| 2023-02-23 | 192.65 | 195.25 | 187.10 | 190.50 | 190.50 | 822,623 |
| 2023-02-22 | 190.00 | 196.10 | 189.15 | 192.45 | 192.45 | 805,677 |
| 2023-02-21 | 198.60 | 200.60 | 188.00 | 194.20 | 194.20 | 1,110,430 |
| 2023-02-20 | 198.90 | 203.51 | 197.25 | 197.25 | 197.25 | 709,422 |
| 2023-02-17 | 197.55 | 201.00 | 192.05 | 198.15 | 198.15 | 1,163,562 |
| 2023-02-16 | 200.00 | 202.60 | 194.35 | 199.40 | 199.40 | 841,079 |
| 2023-02-15 | 204.70 | 207.30 | 192.05 | 197.65 | 197.65 | 1,360,685 |
| 2023-02-14 | 188.15 | 200.90 | 187.32 | 198.00 | 198.00 | 1,290,810 |
| 2023-02-13 | 186.00 | 188.80 | 180.00 | 187.70 | 187.70 | 1,131,479 |
| 2023-02-10 | 186.80 | 188.75 | 178.23 | 182.45 | 182.45 | 453,480 |
| 2023-02-09 | 178.95 | 188.60 | 175.30 | 182.50 | 182.50 | 965,544 |
| 2023-02-08 | 172.50 | 179.95 | 172.20 | 177.25 | 177.25 | 850,694 |
| 2023-02-07 | 173.90 | 176.50 | 171.25 | 172.85 | 172.85 | 645,670 |
| 2023-02-06 | 172.05 | 176.60 | 167.25 | 173.80 | 173.80 | 997,737 |
| 2023-02-03 | 177.35 | 178.95 | 172.30 | 175.55 | 175.55 | 723,078 |
| 2023-02-02 | 171.00 | 179.00 | 170.00 | 177.35 | 177.35 | 1,682,951 |
| 2023-02-01 | 172.00 | 172.00 | 166.50 | 168.80 | 168.80 | 667,352 |
| 2023-01-31 | 172.00 | 172.00 | 164.05 | 165.00 | 165.00 | 894,858 |
| 2023-01-30 | 173.45 | 175.00 | 165.10 | 169.90 | 169.90 | 505,661 |
| 2023-01-27 | 170.45 | 172.95 | 166.30 | 170.20 | 170.20 | 669,539 |
| 2023-01-26 | 165.00 | 171.90 | 164.60 | 166.60 | 166.60 | 784,993 |
| 2023-01-25 | 163.00 | 167.95 | 161.35 | 164.85 | 164.85 | 531,523 |
| 2023-01-24 | 166.35 | 169.95 | 164.75 | 167.55 | 167.55 | 623,574 |
| 2023-01-23 | 168.35 | 171.95 | 163.05 | 166.60 | 166.60 | 615,314 |
| 2023-01-20 | 166.70 | 172.70 | 161.75 | 167.90 | 167.90 | 637,531 |
| 2023-01-19 | 168.90 | 168.90 | 159.30 | 162.85 | 162.85 | 820,819 |
| 2023-01-18 | 167.00 | 174.85 | 165.20 | 168.90 | 168.90 | 1,302,080 |
| 2023-01-17 | 162.15 | 167.86 | 156.15 | 166.95 | 166.95 | 1,054,341 |
| 2023-01-16 | 167.05 | 171.10 | 160.00 | 160.75 | 160.75 | 1,376,699 |
| 2023-01-13 | 167.60 | 175.20 | 167.60 | 171.00 | 171.00 | 817,169 |
| 2023-01-12 | 167.30 | 175.45 | 165.35 | 170.95 | 170.95 | 1,146,295 |
| 2023-01-11 | 157.00 | 170.45 | 156.20 | 165.30 | 165.30 | 1,364,837 |
| 2023-01-10 | 159.50 | 161.55 | 153.45 | 157.40 | 157.40 | 672,866 |
| 2023-01-09 | 149.50 | 160.40 | 148.00 | 160.40 | 160.40 | 911,646 |
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.