Aston Martin Lagonda Global Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	43.700	46.720	41.980	44.640	44.640	3,733,786
2026-05-05	43.280	45.000	41.920	41.920	41.920	2,262,414
2026-05-01	42.180	42.303	39.500	41.360	41.360	1,374,932
2026-04-30	42.800	42.800	39.240	40.440	40.440	2,823,438
2026-04-29	42.000	43.360	39.500	41.220	41.220	3,446,657
2026-04-28	41.800	42.040	39.800	39.940	39.940	2,106,267
2026-04-27	43.280	44.000	41.580	41.800	41.800	1,468,765
2026-04-24	46.400	46.400	42.400	43.020	43.020	1,379,492
2026-04-23	44.980	46.380	42.540	44.760	44.760	1,149,102
2026-04-22	45.600	46.464	44.700	44.860	44.860	1,592,937
2026-04-21	46.000	46.000	44.080	45.220	45.220	1,310,904
2026-04-20	47.000	47.140	45.140	45.520	45.520	1,745,616
2026-04-17	45.000	47.580	44.020	46.640	46.640	3,006,037
2026-04-16	45.600	46.860	44.100	44.560	44.560	2,265,880
2026-04-15	44.240	45.180	43.720	44.800	44.800	1,690,344
2026-04-14	42.980	45.000	40.700	43.700	43.700	2,905,061
2026-04-13	41.660	42.100	39.520	40.720	40.720	1,801,781
2026-04-10	42.000	43.540	40.000	42.100	42.100	3,093,527
2026-04-09	42.000	42.000	38.660	40.200	40.200	3,019,176
2026-04-08	39.940	41.000	38.578	40.360	40.360	3,359,452
2026-04-07	39.420	39.520	37.000	37.480	37.480	2,457,966
2026-04-02	36.600	38.720	36.000	38.420	38.420	2,137,023
2026-04-01	37.160	38.600	36.500	37.260	37.260	3,207,454
2026-03-31	37.400	37.420	36.062	36.300	36.300	2,191,059
2026-03-30	36.000	37.620	35.400	37.300	37.300	1,256,226
2026-03-27	37.000	38.040	35.860	36.260	36.260	1,929,229
2026-03-26	37.380	38.480	35.660	37.700	37.700	1,595,122
2026-03-25	37.920	39.000	36.740	37.280	37.280	2,906,918
2026-03-24	40.060	40.800	37.140	37.440	37.440	2,499,063
2026-03-23	37.000	40.800	36.000	40.120	40.120	2,739,914
2026-03-20	38.000	40.000	36.380	36.700	36.700	2,938,569
2026-03-19	39.000	39.240	37.700	38.220	38.220	2,137,706
2026-03-18	40.660	41.480	39.000	39.480	39.480	1,293,040
2026-03-17	39.520	41.340	39.000	41.060	41.060	2,220,678
2026-03-16	39.760	40.420	38.607	39.620	39.620	1,315,632
2026-03-13	41.700	41.720	39.520	39.720	39.720	2,664,725
2026-03-12	42.880	44.600	41.000	41.680	41.680	1,972,885
2026-03-11	43.220	44.600	42.820	43.080	43.080	2,366,854
2026-03-10	42.000	44.260	42.000	43.840	43.840	1,502,728
2026-03-09	44.100	44.100	41.000	41.680	41.680	2,080,491
2026-03-06	44.120	45.920	42.000	42.120	42.120	2,031,217
2026-03-05	44.000	45.880	42.500	42.500	42.500	3,470,350
2026-03-04	38.760	44.200	38.000	44.200	44.200	6,135,451
2026-03-03	44.740	45.200	40.280	40.280	40.280	5,037,489
2026-03-02	44.700	44.700	43.220	43.380	43.380	3,729,193
2026-02-27	47.960	48.980	44.460	46.300	46.300	8,577,738
2026-02-26	55.100	57.550	47.280	48.100	48.100	12,587,181
2026-02-25	59.750	59.750	54.600	55.250	55.250	3,313,991
2026-02-24	58.400	58.950	56.350	56.900	56.900	2,539,078
2026-02-23	58.750	60.000	57.200	57.900	57.900	1,955,749
2026-02-20	59.400	59.908	57.000	58.750	58.750	2,957,961
2026-02-19	59.300	60.000	58.350	59.600	59.600	1,269,956
2026-02-18	59.750	59.898	58.450	59.650	59.650	1,110,135
2026-02-17	61.000	61.250	57.150	59.750	59.750	4,628,797
2026-02-16	64.350	64.570	60.350	60.550	60.550	1,431,872
2026-02-13	63.800	65.125	62.000	63.300	63.300	899,410
2026-02-12	64.000	65.500	62.850	63.700	63.700	1,937,729
2026-02-11	63.500	64.500	62.700	64.000	64.000	1,763,369
2026-02-10	60.900	63.200	60.500	63.200	63.200	2,309,727
2026-02-09	62.000	62.000	59.815	60.250	60.250	711,181

← NewerPage 3 of 5 · 253 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.