Aston Martin Lagonda Global Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	36.440	36.960	35.100	35.940	35.940	2,230,528
2026-07-29	37.780	37.960	35.720	35.800	35.800	2,173,975
2026-07-28	35.100	37.094	35.100	36.440	36.440	1,480,602
2026-07-27	37.700	37.700	35.000	36.060	36.060	2,814,730
2026-07-24	36.700	38.000	35.380	35.580	35.580	1,920,466
2026-07-23	38.520	38.520	35.700	36.680	36.680	6,994,184
2026-07-22	35.300	36.420	34.840	35.280	35.280	1,932,239
2026-07-21	37.000	37.380	35.340	35.480	35.480	2,641,656
2026-07-20	36.000	36.940	35.300	35.600	35.600	1,880,144
2026-07-17	37.920	37.920	36.020	36.100	36.100	1,668,266
2026-07-16	37.920	37.920	36.300	37.000	37.000	1,946,469
2026-07-15	37.100	37.920	36.000	36.700	36.700	1,129,992
2026-07-14	37.000	37.720	36.300	36.340	36.340	1,327,755
2026-07-13	37.920	37.920	36.300	37.000	37.000	1,938,991
2026-07-10	37.000	38.420	36.400	37.200	37.200	945,893
2026-07-09	36.840	38.400	36.300	36.500	36.500	1,522,122
2026-07-08	37.880	38.000	35.500	36.320	36.320	3,563,828
2026-07-07	38.460	40.000	37.300	37.300	37.300	1,915,173
2026-07-06	38.940	39.980	38.020	39.000	39.000	823,863
2026-07-03	40.000	40.000	38.020	38.520	38.520	860,826
2026-07-02	38.400	40.160	38.400	39.080	39.080	2,495,611
2026-07-01	39.340	39.700	37.380	39.700	39.700	935,057
2026-06-30	38.880	39.500	37.520	37.760	37.760	1,372,994
2026-06-29	38.440	39.360	37.020	38.640	38.640	1,468,080
2026-06-26	38.500	38.500	36.380	37.000	37.000	3,500,202
2026-06-25	38.380	38.534	37.700	38.500	38.500	2,253,493
2026-06-24	40.000	40.000	38.040	38.500	38.500	1,356,915
2026-06-23	39.880	39.880	38.000	38.500	38.500	3,148,025
2026-06-22	39.500	40.000	38.500	39.300	39.300	2,367,171
2026-06-19	42.000	42.000	39.740	39.740	39.740	4,269,667
2026-06-18	40.500	41.980	39.720	40.920	40.920	2,165,948
2026-06-17	42.000	42.440	40.500	41.540	41.540	1,241,949
2026-06-16	43.000	43.482	40.520	40.800	40.800	2,090,322
2026-06-15	42.180	44.020	41.700	42.680	42.680	1,197,730
2026-06-12	40.060	43.760	40.060	42.180	42.180	2,158,990
2026-06-11	40.000	42.820	40.000	41.480	41.480	1,255,315
2026-06-10	41.200	42.480	40.100	41.000	41.000	1,420,314
2026-06-09	40.000	44.300	40.000	41.200	41.200	1,675,394
2026-06-08	41.120	43.000	40.820	41.380	41.380	780,847
2026-06-05	42.220	43.820	41.000	41.120	41.120	2,059,587
2026-06-04	41.880	43.420	41.200	42.560	42.560	1,876,087
2026-06-03	45.000	46.100	42.000	42.060	42.060	3,451,212
2026-06-02	46.000	48.220	45.140	45.600	45.600	1,539,790
2026-06-01	44.440	46.980	43.000	45.220	45.220	1,638,956
2026-05-29	49.000	49.000	44.460	44.460	44.460	13,890,298
2026-05-28	47.160	48.840	45.360	48.520	48.520	1,476,639
2026-05-27	46.980	49.460	46.520	48.420	48.420	970,200
2026-05-26	47.480	48.080	45.440	46.560	46.560	850,998
2026-05-22	47.000	48.420	45.640	47.120	47.120	941,467
2026-05-21	44.100	47.260	44.100	46.500	46.500	1,131,395
2026-05-20	44.200	45.400	42.520	44.920	44.920	1,793,126
2026-05-19	45.900	47.480	44.840	45.020	45.020	1,443,586
2026-05-18	49.120	51.400	46.560	47.720	47.720	1,527,421
2026-05-15	49.420	50.450	48.095	49.600	49.600	1,151,770
2026-05-14	48.000	50.950	47.160	49.320	49.320	3,661,835
2026-05-13	47.000	48.000	45.280	47.080	47.080	1,336,924
2026-05-12	46.660	47.960	45.052	46.840	46.840	1,406,549
2026-05-11	46.900	47.960	43.860	46.640	46.640	2,260,009
2026-05-08	45.060	47.840	45.000	47.020	47.020	1,853,714
2026-05-07	45.140	46.180	43.520	46.180	46.180	4,617,206

← NewerPage 2 of 22 · 1,262 trading daysOlder →

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.