Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-09 | 149.50 | 160.40 | 148.00 | 160.40 | 160.40 | 911,646 |
| 2023-01-06 | 152.20 | 153.90 | 148.29 | 149.60 | 149.60 | 888,569 |
| 2023-01-05 | 153.00 | 154.40 | 149.30 | 152.20 | 152.20 | 900,087 |
| 2023-01-04 | 154.00 | 156.30 | 148.15 | 150.65 | 150.65 | 1,462,808 |
| 2023-01-03 | 160.40 | 161.65 | 153.35 | 155.20 | 155.20 | 999,370 |
| 2022-12-30 | 162.50 | 167.95 | 152.65 | 154.05 | 154.05 | 1,036,964 |
| 2022-12-29 | 150.90 | 165.95 | 150.40 | 165.40 | 165.40 | 835,249 |
| 2022-12-28 | 150.70 | 156.80 | 149.70 | 153.15 | 153.15 | 827,413 |
| 2022-12-23 | 150.75 | 154.25 | 148.10 | 150.00 | 150.00 | 776,429 |
| 2022-12-22 | 154.60 | 161.85 | 150.00 | 150.75 | 150.75 | 1,462,260 |
| 2022-12-21 | 169.35 | 172.20 | 156.30 | 156.85 | 156.85 | 1,188,669 |
| 2022-12-20 | 176.00 | 176.00 | 162.15 | 168.00 | 168.00 | 1,865,764 |
| 2022-12-19 | 173.50 | 179.85 | 171.50 | 177.00 | 177.00 | 1,352,180 |
| 2022-12-16 | 169.35 | 173.85 | 159.05 | 173.50 | 173.50 | 8,890,243 |
| 2022-12-15 | 160.00 | 170.95 | 154.35 | 169.65 | 169.65 | 1,397,218 |
| 2022-12-14 | 160.30 | 162.80 | 150.85 | 162.30 | 162.30 | 1,358,415 |
| 2022-12-13 | 153.40 | 164.00 | 148.70 | 162.35 | 162.35 | 2,140,909 |
| 2022-12-12 | 158.25 | 159.60 | 149.75 | 153.20 | 153.20 | 1,799,233 |
| 2022-12-09 | 147.75 | 161.70 | 139.55 | 160.45 | 160.45 | 3,347,809 |
| 2022-12-08 | 134.00 | 147.35 | 132.75 | 146.00 | 146.00 | 3,272,494 |
| 2022-12-07 | 131.60 | 136.00 | 131.05 | 135.05 | 135.05 | 1,151,658 |
| 2022-12-06 | 137.35 | 138.55 | 131.40 | 131.75 | 131.75 | 4,386,907 |
| 2022-12-05 | 142.55 | 144.40 | 137.50 | 141.00 | 141.00 | 847,804 |
| 2022-12-02 | 129.35 | 145.00 | 129.35 | 142.55 | 142.55 | 2,082,246 |
| 2022-12-01 | 133.00 | 138.45 | 129.75 | 136.00 | 136.00 | 1,317,528 |
| 2022-11-30 | 128.85 | 132.40 | 125.80 | 130.85 | 130.85 | 1,632,534 |
| 2022-11-29 | 125.00 | 126.75 | 122.05 | 124.95 | 124.95 | 1,326,916 |
| 2022-11-28 | 126.25 | 127.05 | 122.65 | 124.55 | 124.55 | 1,017,994 |
| 2022-11-25 | 125.00 | 130.17 | 123.00 | 127.00 | 127.00 | 1,322,319 |
| 2022-11-24 | 131.25 | 136.70 | 130.25 | 130.50 | 130.50 | 1,048,162 |
| 2022-11-23 | 123.75 | 131.85 | 123.15 | 131.25 | 131.25 | 1,589,485 |
| 2022-11-22 | 126.00 | 130.55 | 121.05 | 121.95 | 121.95 | 1,229,999 |
| 2022-11-21 | 127.65 | 130.51 | 119.95 | 128.55 | 128.55 | 2,264,445 |
| 2022-11-18 | 123.25 | 133.85 | 120.90 | 131.70 | 131.70 | 2,047,376 |
| 2022-11-17 | 128.80 | 128.80 | 116.05 | 122.80 | 122.80 | 2,806,897 |
| 2022-11-16 | 132.15 | 134.35 | 121.15 | 121.85 | 121.85 | 2,225,646 |
| 2022-11-15 | 139.05 | 140.45 | 125.15 | 133.10 | 133.10 | 4,794,996 |
| 2022-11-14 | 161.05 | 163.75 | 142.05 | 143.05 | 143.05 | 3,827,286 |
| 2022-11-11 | 150.00 | 159.85 | 146.96 | 158.70 | 158.70 | 5,556,903 |
| 2022-11-10 | 142.00 | 151.60 | 140.08 | 150.00 | 150.00 | 4,955,161 |
| 2022-11-09 | 139.90 | 146.49 | 136.40 | 143.00 | 143.00 | 4,940,980 |
| 2022-11-08 | 133.70 | 144.35 | 130.00 | 140.65 | 140.65 | 8,308,866 |
| 2022-11-07 | 112.00 | 134.75 | 110.55 | 133.90 | 133.90 | 8,026,783 |
| 2022-11-04 | 104.50 | 114.45 | 103.45 | 111.95 | 111.95 | 15,882,763 |
| 2022-11-03 | 89.600 | 105.40 | 88.600 | 105.00 | 105.00 | 8,662,348 |
| 2022-11-02 | 96.800 | 99.980 | 87.500 | 89.580 | 89.580 | 14,436,378 |
| 2022-11-01 | 108.00 | 112.10 | 105.70 | 105.70 | 105.70 | 3,624,290 |
| 2022-10-31 | 103.95 | 107.20 | 101.45 | 105.60 | 105.60 | 3,095,858 |
| 2022-10-28 | 104.20 | 105.45 | 99.140 | 103.20 | 103.20 | 3,224,391 |
| 2022-10-27 | 106.00 | 109.00 | 102.55 | 105.95 | 105.95 | 3,121,149 |
| 2022-10-26 | 102.40 | 107.00 | 100.55 | 105.90 | 105.90 | 2,735,926 |
| 2022-10-25 | 95.940 | 103.60 | 93.560 | 101.70 | 101.70 | 2,542,382 |
| 2022-10-24 | 102.50 | 104.85 | 95.020 | 95.760 | 95.760 | 2,374,655 |
| 2022-10-21 | 104.35 | 104.87 | 98.020 | 101.50 | 101.50 | 3,949,090 |
| 2022-10-20 | 105.00 | 107.20 | 98.699 | 107.10 | 107.10 | 3,418,728 |
| 2022-10-19 | 102.50 | 108.00 | 96.180 | 104.55 | 104.55 | 3,059,206 |
| 2022-10-18 | 102.50 | 106.85 | 100.50 | 102.45 | 102.45 | 2,911,621 |
| 2022-10-17 | 97.900 | 100.85 | 90.820 | 100.85 | 100.85 | 2,837,791 |
| 2022-10-14 | 94.200 | 96.455 | 91.000 | 95.060 | 95.060 | 3,069,747 |
| 2022-10-13 | 92.860 | 94.860 | 85.660 | 91.360 | 91.360 | 3,380,645 |
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.