Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,234.50 | 1,240.00 | 1,123.50 | 1,141.00 | 1,141.00 | 667,919 |
| 2022-01-21 | 1,277.50 | 1,282.00 | 1,231.00 | 1,249.50 | 1,249.50 | 493,815 |
| 2022-01-20 | 1,300.50 | 1,330.28 | 1,275.00 | 1,299.50 | 1,299.50 | 205,037 |
| 2022-01-19 | 1,285.50 | 1,340.00 | 1,258.00 | 1,296.50 | 1,296.50 | 315,650 |
| 2022-01-18 | 1,350.00 | 1,360.50 | 1,288.50 | 1,302.00 | 1,302.00 | 462,960 |
| 2022-01-17 | 1,436.00 | 1,436.00 | 1,345.50 | 1,355.50 | 1,355.50 | 206,770 |
| 2022-01-14 | 1,406.00 | 1,442.57 | 1,372.00 | 1,393.00 | 1,393.00 | 460,577 |
| 2022-01-13 | 1,416.50 | 1,446.00 | 1,403.50 | 1,420.00 | 1,420.00 | 802,601 |
| 2022-01-12 | 1,415.00 | 1,437.50 | 1,400.00 | 1,428.50 | 1,428.50 | 413,969 |
| 2022-01-11 | 1,390.00 | 1,419.50 | 1,390.00 | 1,400.00 | 1,400.00 | 374,383 |
| 2022-01-10 | 1,462.00 | 1,493.00 | 1,373.50 | 1,401.50 | 1,401.50 | 1,572,395 |
| 2022-01-07 | 1,381.50 | 1,473.50 | 1,357.16 | 1,461.00 | 1,461.00 | 1,469,319 |
| 2022-01-06 | 1,315.50 | 1,416.50 | 1,315.00 | 1,370.50 | 1,370.50 | 320,384 |
| 2022-01-05 | 1,398.00 | 1,406.00 | 1,346.50 | 1,356.00 | 1,356.00 | 340,683 |
| 2022-01-04 | 1,387.00 | 1,416.24 | 1,375.50 | 1,384.50 | 1,384.50 | 465,369 |
| 2021-12-31 | 1,293.00 | 1,356.03 | 1,293.00 | 1,353.00 | 1,353.00 | 411,023 |
| 2021-12-30 | 1,340.00 | 1,346.50 | 1,270.50 | 1,301.50 | 1,301.50 | 517,583 |
| 2021-12-29 | 1,355.00 | 1,371.00 | 1,324.00 | 1,344.00 | 1,344.00 | 462,789 |
| 2021-12-24 | 1,324.00 | 1,348.50 | 1,316.00 | 1,344.00 | 1,344.00 | 81,860 |
| 2021-12-23 | 1,291.50 | 1,348.50 | 1,287.00 | 1,344.50 | 1,344.50 | 315,346 |
| 2021-12-22 | 1,279.50 | 1,291.00 | 1,265.00 | 1,287.00 | 1,287.00 | 271,274 |
| 2021-12-21 | 1,260.00 | 1,309.13 | 1,251.00 | 1,291.00 | 1,291.00 | 274,212 |
| 2021-12-20 | 1,212.00 | 1,249.50 | 1,199.00 | 1,232.50 | 1,232.50 | 457,672 |
| 2021-12-17 | 1,188.50 | 1,260.00 | 1,163.50 | 1,252.00 | 1,252.00 | 1,007,982 |
| 2021-12-16 | 1,230.50 | 1,246.50 | 1,188.23 | 1,189.50 | 1,189.50 | 433,233 |
| 2021-12-15 | 1,172.50 | 1,205.00 | 1,141.00 | 1,203.50 | 1,203.50 | 819,624 |
| 2021-12-14 | 1,228.00 | 1,240.50 | 1,188.50 | 1,190.50 | 1,190.50 | 563,903 |
| 2021-12-13 | 1,301.00 | 1,303.00 | 1,230.50 | 1,230.50 | 1,230.50 | 382,363 |
| 2021-12-10 | 1,315.00 | 1,346.03 | 1,290.00 | 1,293.50 | 1,293.50 | 457,505 |
| 2021-12-09 | 1,385.00 | 1,400.00 | 1,345.50 | 1,345.50 | 1,345.50 | 441,117 |
| 2021-12-08 | 1,400.00 | 1,410.50 | 1,350.00 | 1,385.00 | 1,385.00 | 355,301 |
| 2021-12-07 | 1,391.00 | 1,425.50 | 1,370.73 | 1,385.00 | 1,385.00 | 354,755 |
| 2021-12-06 | 1,370.00 | 1,398.00 | 1,312.50 | 1,365.50 | 1,365.50 | 405,343 |
| 2021-12-03 | 1,423.50 | 1,450.61 | 1,368.00 | 1,368.00 | 1,368.00 | 793,825 |
| 2021-12-02 | 1,496.00 | 1,508.91 | 1,389.50 | 1,411.50 | 1,411.50 | 734,887 |
| 2021-12-01 | 1,520.00 | 1,548.00 | 1,476.46 | 1,535.00 | 1,535.00 | 292,914 |
| 2021-11-30 | 1,480.00 | 1,509.50 | 1,452.00 | 1,481.50 | 1,481.50 | 276,290 |
| 2021-11-29 | 1,469.00 | 1,523.00 | 1,430.00 | 1,506.50 | 1,506.50 | 392,288 |
| 2021-11-26 | 1,510.00 | 1,520.50 | 1,412.50 | 1,438.00 | 1,438.00 | 451,340 |
| 2021-11-25 | 1,547.00 | 1,560.00 | 1,526.50 | 1,549.50 | 1,549.50 | 111,397 |
| 2021-11-24 | 1,547.00 | 1,594.00 | 1,520.00 | 1,541.00 | 1,541.00 | 332,344 |
| 2021-11-23 | 1,577.00 | 1,594.00 | 1,539.70 | 1,563.50 | 1,563.50 | 346,248 |
| 2021-11-22 | 1,593.50 | 1,627.50 | 1,570.50 | 1,604.00 | 1,604.00 | 275,568 |
| 2021-11-19 | 1,633.00 | 1,677.13 | 1,581.50 | 1,611.50 | 1,611.50 | 226,696 |
| 2021-11-18 | 1,677.50 | 1,700.00 | 1,634.50 | 1,650.50 | 1,650.50 | 159,498 |
| 2021-11-17 | 1,641.00 | 1,698.00 | 1,630.50 | 1,685.50 | 1,685.50 | 337,518 |
| 2021-11-16 | 1,616.00 | 1,656.50 | 1,603.00 | 1,656.50 | 1,656.50 | 363,030 |
| 2021-11-15 | 1,659.50 | 1,686.08 | 1,612.02 | 1,612.50 | 1,612.50 | 212,003 |
| 2021-11-12 | 1,630.00 | 1,672.00 | 1,614.50 | 1,667.50 | 1,667.50 | 326,544 |
| 2021-11-11 | 1,674.00 | 1,700.00 | 1,618.00 | 1,631.00 | 1,631.00 | 329,280 |
| 2021-11-10 | 1,683.00 | 1,699.50 | 1,665.00 | 1,665.00 | 1,665.00 | 349,665 |
| 2021-11-09 | 1,724.00 | 1,744.50 | 1,681.00 | 1,694.50 | 1,694.50 | 295,261 |
| 2021-11-08 | 1,736.00 | 1,756.50 | 1,708.50 | 1,733.50 | 1,733.50 | 301,607 |
| 2021-11-05 | 1,775.00 | 1,808.50 | 1,710.00 | 1,741.50 | 1,741.50 | 562,902 |
| 2021-11-04 | 1,805.00 | 1,890.00 | 1,731.00 | 1,792.00 | 1,792.00 | 532,166 |
| 2021-11-03 | 1,740.00 | 1,770.00 | 1,700.00 | 1,752.00 | 1,752.00 | 318,940 |
| 2021-11-02 | 1,708.50 | 1,725.50 | 1,684.50 | 1,698.50 | 1,698.50 | 164,207 |
| 2021-11-01 | 1,700.00 | 1,737.00 | 1,685.00 | 1,708.00 | 1,708.00 | 133,301 |
| 2021-10-29 | 1,698.50 | 1,741.00 | 1,675.00 | 1,708.00 | 1,708.00 | 234,192 |
| 2021-10-28 | 1,733.50 | 1,737.00 | 1,675.00 | 1,679.00 | 1,679.00 | 200,667 |
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.