Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 838.60 | 848.80 | 819.20 | 843.80 | 843.80 | 312,983 |
| 2022-04-14 | 813.00 | 837.00 | 807.40 | 827.80 | 827.80 | 290,311 |
| 2022-04-13 | 823.40 | 847.60 | 783.00 | 807.00 | 807.00 | 463,405 |
| 2022-04-12 | 802.20 | 831.00 | 785.00 | 817.20 | 817.20 | 563,907 |
| 2022-04-11 | 870.00 | 880.00 | 797.40 | 811.60 | 811.60 | 632,483 |
| 2022-04-08 | 913.40 | 921.60 | 869.80 | 869.80 | 869.80 | 343,968 |
| 2022-04-07 | 936.60 | 936.60 | 872.60 | 879.40 | 879.40 | 301,531 |
| 2022-04-06 | 979.40 | 981.00 | 903.20 | 903.20 | 903.20 | 655,030 |
| 2022-04-05 | 1,032.00 | 1,032.00 | 976.58 | 976.80 | 976.80 | 313,170 |
| 2022-04-04 | 1,002.50 | 1,007.37 | 954.40 | 999.00 | 999.00 | 745,712 |
| 2022-04-01 | 992.40 | 1,018.00 | 977.80 | 977.80 | 977.80 | 354,708 |
| 2022-03-31 | 1,045.00 | 1,047.50 | 985.20 | 985.20 | 985.20 | 282,629 |
| 2022-03-30 | 1,030.00 | 1,050.50 | 998.60 | 1,023.50 | 1,023.50 | 317,038 |
| 2022-03-29 | 907.40 | 1,032.50 | 907.40 | 1,029.50 | 1,029.50 | 539,778 |
| 2022-03-28 | 915.00 | 950.80 | 889.15 | 930.20 | 930.20 | 495,157 |
| 2022-03-25 | 915.00 | 937.91 | 900.00 | 915.00 | 915.00 | 383,374 |
| 2022-03-24 | 942.60 | 942.60 | 885.00 | 906.80 | 906.80 | 252,019 |
| 2022-03-23 | 955.20 | 962.20 | 904.60 | 908.20 | 908.20 | 289,960 |
| 2022-03-22 | 924.40 | 949.20 | 914.60 | 945.80 | 945.80 | 688,552 |
| 2022-03-21 | 939.80 | 941.20 | 898.60 | 909.40 | 909.40 | 267,456 |
| 2022-03-18 | 957.80 | 957.80 | 876.40 | 914.20 | 914.20 | 1,081,999 |
| 2022-03-17 | 948.00 | 964.60 | 903.40 | 918.60 | 918.60 | 602,046 |
| 2022-03-16 | 863.00 | 947.95 | 855.20 | 938.40 | 938.40 | 761,229 |
| 2022-03-15 | 865.00 | 873.80 | 810.80 | 850.20 | 850.20 | 366,846 |
| 2022-03-14 | 889.80 | 903.49 | 850.80 | 879.40 | 879.40 | 450,671 |
| 2022-03-11 | 851.60 | 914.20 | 820.20 | 858.40 | 858.40 | 819,764 |
| 2022-03-10 | 895.20 | 895.20 | 814.00 | 815.00 | 815.00 | 604,535 |
| 2022-03-09 | 775.80 | 875.02 | 768.00 | 863.60 | 863.60 | 639,454 |
| 2022-03-08 | 746.00 | 794.80 | 740.80 | 758.20 | 758.20 | 640,631 |
| 2022-03-07 | 764.00 | 794.60 | 700.00 | 763.40 | 763.40 | 520,787 |
| 2022-03-04 | 855.00 | 869.60 | 785.80 | 785.80 | 785.80 | 865,122 |
| 2022-03-03 | 933.20 | 962.60 | 857.20 | 857.20 | 857.20 | 463,994 |
| 2022-03-02 | 932.20 | 976.00 | 920.00 | 937.80 | 937.80 | 659,436 |
| 2022-03-01 | 1,024.00 | 1,037.00 | 918.80 | 931.80 | 931.80 | 429,201 |
| 2022-02-28 | 956.60 | 1,024.00 | 943.60 | 1,023.00 | 1,023.00 | 412,218 |
| 2022-02-25 | 984.80 | 999.60 | 948.00 | 997.20 | 997.20 | 486,694 |
| 2022-02-24 | 940.00 | 978.40 | 897.80 | 960.80 | 960.80 | 1,105,095 |
| 2022-02-23 | 1,135.00 | 1,180.00 | 1,002.50 | 1,002.50 | 1,002.50 | 810,271 |
| 2022-02-22 | 1,065.50 | 1,126.50 | 1,050.00 | 1,098.00 | 1,098.00 | 417,524 |
| 2022-02-21 | 1,113.00 | 1,134.67 | 1,060.50 | 1,100.00 | 1,100.00 | 382,143 |
| 2022-02-18 | 1,125.00 | 1,147.17 | 1,105.50 | 1,117.50 | 1,117.50 | 211,579 |
| 2022-02-17 | 1,188.50 | 1,192.55 | 1,124.50 | 1,144.50 | 1,144.50 | 194,442 |
| 2022-02-16 | 1,200.00 | 1,201.00 | 1,156.00 | 1,181.00 | 1,181.00 | 171,972 |
| 2022-02-15 | 1,152.00 | 1,183.00 | 1,119.00 | 1,179.00 | 1,179.00 | 210,829 |
| 2022-02-14 | 1,133.50 | 1,140.50 | 1,093.50 | 1,126.00 | 1,126.00 | 219,458 |
| 2022-02-11 | 1,154.50 | 1,191.00 | 1,125.50 | 1,158.50 | 1,158.50 | 242,282 |
| 2022-02-10 | 1,191.50 | 1,206.00 | 1,156.00 | 1,194.00 | 1,194.00 | 308,231 |
| 2022-02-09 | 1,117.00 | 1,205.00 | 1,117.00 | 1,197.50 | 1,197.50 | 358,810 |
| 2022-02-08 | 1,135.00 | 1,161.87 | 1,088.70 | 1,114.50 | 1,114.50 | 282,600 |
| 2022-02-07 | 1,133.50 | 1,153.50 | 1,117.00 | 1,131.00 | 1,131.00 | 206,782 |
| 2022-02-04 | 1,160.00 | 1,172.50 | 1,115.00 | 1,124.50 | 1,124.50 | 231,200 |
| 2022-02-03 | 1,200.00 | 1,217.50 | 1,146.00 | 1,152.50 | 1,152.50 | 213,289 |
| 2022-02-02 | 1,186.00 | 1,209.50 | 1,184.00 | 1,192.00 | 1,192.00 | 267,355 |
| 2022-02-01 | 1,204.00 | 1,227.00 | 1,177.50 | 1,186.00 | 1,186.00 | 229,589 |
| 2022-01-31 | 1,175.00 | 1,193.00 | 1,166.87 | 1,188.50 | 1,188.50 | 254,839 |
| 2022-01-28 | 1,191.50 | 1,200.00 | 1,162.00 | 1,162.00 | 1,162.00 | 364,558 |
| 2022-01-27 | 1,166.50 | 1,208.50 | 1,158.50 | 1,200.00 | 1,200.00 | 425,564 |
| 2022-01-26 | 1,201.50 | 1,225.50 | 1,174.82 | 1,198.00 | 1,198.00 | 231,683 |
| 2022-01-25 | 1,162.00 | 1,197.23 | 1,133.00 | 1,160.00 | 1,160.00 | 699,157 |
| 2022-01-24 | 1,234.50 | 1,240.00 | 1,123.50 | 1,141.00 | 1,141.00 | 667,919 |
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.