Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 362.00 | 475.02 | 351.17 | 459.30 | 459.30 | 1,727,709 |
| 2022-07-14 | 420.80 | 429.80 | 366.40 | 371.30 | 371.30 | 1,804,197 |
| 2022-07-13 | 414.20 | 438.30 | 390.00 | 402.20 | 402.20 | 567,574 |
| 2022-07-12 | 440.80 | 459.70 | 425.70 | 430.50 | 430.50 | 1,174,516 |
| 2022-07-11 | 453.50 | 477.04 | 438.18 | 463.90 | 463.90 | 342,662 |
| 2022-07-08 | 426.00 | 471.40 | 411.10 | 471.30 | 471.30 | 512,247 |
| 2022-07-07 | 394.80 | 432.50 | 392.30 | 425.90 | 425.90 | 369,630 |
| 2022-07-06 | 401.20 | 419.60 | 390.20 | 393.60 | 393.60 | 378,978 |
| 2022-07-05 | 408.80 | 427.10 | 382.30 | 394.50 | 394.50 | 505,769 |
| 2022-07-04 | 420.00 | 427.90 | 398.57 | 401.20 | 401.20 | 405,910 |
| 2022-07-01 | 434.20 | 473.42 | 421.70 | 427.70 | 427.70 | 741,019 |
| 2022-06-30 | 476.20 | 479.32 | 385.00 | 442.00 | 442.00 | 2,825,100 |
| 2022-06-29 | 530.00 | 538.40 | 480.00 | 480.20 | 480.20 | 772,991 |
| 2022-06-28 | 549.60 | 549.60 | 527.00 | 532.40 | 532.40 | 206,217 |
| 2022-06-27 | 559.40 | 573.80 | 525.20 | 527.60 | 527.60 | 303,896 |
| 2022-06-24 | 536.20 | 549.20 | 514.40 | 540.60 | 540.60 | 352,979 |
| 2022-06-23 | 530.40 | 530.40 | 491.40 | 512.80 | 512.80 | 320,913 |
| 2022-06-22 | 528.60 | 535.80 | 499.82 | 530.40 | 530.40 | 275,953 |
| 2022-06-21 | 535.60 | 551.20 | 511.36 | 533.20 | 533.20 | 320,568 |
| 2022-06-20 | 540.00 | 540.00 | 510.60 | 528.40 | 528.40 | 246,366 |
| 2022-06-17 | 473.10 | 545.20 | 473.10 | 515.20 | 515.20 | 676,924 |
| 2022-06-16 | 511.00 | 524.00 | 466.30 | 468.70 | 468.70 | 536,402 |
| 2022-06-15 | 520.00 | 535.60 | 501.00 | 510.20 | 510.20 | 534,005 |
| 2022-06-14 | 551.00 | 556.34 | 511.00 | 514.00 | 514.00 | 487,314 |
| 2022-06-13 | 600.00 | 608.37 | 535.20 | 540.00 | 540.00 | 852,046 |
| 2022-06-10 | 668.20 | 668.20 | 602.40 | 611.80 | 611.80 | 501,061 |
| 2022-06-09 | 683.00 | 690.20 | 655.20 | 655.20 | 655.20 | 239,788 |
| 2022-06-08 | 664.00 | 694.60 | 660.47 | 691.00 | 691.00 | 166,720 |
| 2022-06-07 | 690.00 | 691.20 | 667.18 | 677.60 | 677.60 | 246,434 |
| 2022-06-06 | 708.00 | 725.60 | 691.40 | 694.40 | 694.40 | 182,473 |
| 2022-06-01 | 723.60 | 737.20 | 707.91 | 708.00 | 708.00 | 217,314 |
| 2022-05-31 | 748.00 | 749.80 | 709.60 | 718.00 | 718.00 | 640,901 |
| 2022-05-30 | 698.20 | 746.80 | 691.08 | 737.60 | 737.60 | 2,106,066 |
| 2022-05-27 | 677.80 | 689.40 | 669.40 | 683.20 | 683.20 | 228,448 |
| 2022-05-26 | 625.80 | 678.20 | 613.40 | 673.40 | 673.40 | 462,960 |
| 2022-05-25 | 627.00 | 642.54 | 591.60 | 614.00 | 614.00 | 568,132 |
| 2022-05-24 | 665.80 | 665.80 | 623.20 | 626.80 | 626.80 | 591,271 |
| 2022-05-23 | 670.00 | 687.80 | 654.60 | 672.80 | 672.80 | 310,086 |
| 2022-05-20 | 685.00 | 710.20 | 668.40 | 669.20 | 669.20 | 271,943 |
| 2022-05-19 | 685.00 | 687.80 | 642.00 | 678.00 | 678.00 | 534,800 |
| 2022-05-18 | 718.00 | 720.00 | 686.40 | 691.60 | 691.60 | 237,602 |
| 2022-05-17 | 700.00 | 721.60 | 700.00 | 709.60 | 709.60 | 247,771 |
| 2022-05-16 | 696.20 | 710.20 | 686.00 | 692.20 | 692.20 | 329,330 |
| 2022-05-13 | 688.80 | 725.20 | 688.80 | 709.00 | 709.00 | 305,388 |
| 2022-05-12 | 680.00 | 697.60 | 650.20 | 689.20 | 689.20 | 564,438 |
| 2022-05-11 | 683.60 | 724.24 | 681.20 | 703.40 | 703.40 | 534,175 |
| 2022-05-10 | 761.80 | 777.20 | 680.00 | 680.00 | 680.00 | 792,377 |
| 2022-05-09 | 813.40 | 827.20 | 745.20 | 748.40 | 748.40 | 491,254 |
| 2022-05-06 | 830.00 | 849.80 | 821.80 | 829.80 | 829.80 | 499,497 |
| 2022-05-05 | 929.80 | 942.60 | 845.80 | 845.80 | 845.80 | 929,731 |
| 2022-05-04 | 874.60 | 960.00 | 844.40 | 902.60 | 902.60 | 1,044,662 |
| 2022-05-03 | 845.80 | 864.40 | 835.60 | 845.60 | 845.60 | 674,021 |
| 2022-04-29 | 850.00 | 879.20 | 840.40 | 853.40 | 853.40 | 382,623 |
| 2022-04-28 | 826.20 | 852.00 | 821.40 | 850.80 | 850.80 | 388,330 |
| 2022-04-27 | 818.20 | 844.20 | 804.00 | 821.40 | 821.40 | 535,834 |
| 2022-04-26 | 829.20 | 851.60 | 808.00 | 817.20 | 817.20 | 798,350 |
| 2022-04-25 | 815.00 | 832.80 | 800.20 | 813.20 | 813.20 | 701,111 |
| 2022-04-22 | 863.60 | 888.40 | 811.60 | 844.00 | 844.00 | 955,276 |
| 2022-04-21 | 831.00 | 905.60 | 831.00 | 900.20 | 900.20 | 397,863 |
| 2022-04-20 | 831.00 | 873.60 | 831.00 | 855.80 | 855.80 | 314,870 |
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.