Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 62.000 | 62.000 | 58.650 | 60.450 | 60.450 | 775,219 |
| 2026-02-05 | 60.800 | 61.000 | 59.150 | 60.300 | 60.300 | 2,019,614 |
| 2026-02-04 | 60.800 | 62.260 | 60.549 | 61.000 | 61.000 | 1,022,968 |
| 2026-02-03 | 61.900 | 62.900 | 60.350 | 60.700 | 60.700 | 1,236,930 |
| 2026-02-02 | 60.000 | 62.600 | 60.000 | 61.900 | 61.900 | 1,444,856 |
| 2026-01-30 | 61.300 | 62.500 | 60.150 | 61.300 | 61.300 | 962,787 |
| 2026-01-29 | 62.950 | 62.950 | 60.750 | 61.300 | 61.300 | 1,304,135 |
| 2026-01-28 | 62.050 | 62.950 | 61.600 | 62.050 | 62.050 | 576,711 |
| 2026-01-27 | 64.000 | 64.000 | 61.100 | 62.350 | 62.350 | 673,885 |
| 2026-01-26 | 63.750 | 63.750 | 60.850 | 62.000 | 62.000 | 1,064,692 |
| 2026-01-23 | 63.250 | 64.350 | 61.400 | 62.000 | 62.000 | 1,351,003 |
| 2026-01-22 | 62.000 | 64.600 | 61.100 | 63.350 | 63.350 | 3,509,942 |
| 2026-01-21 | 62.000 | 62.000 | 59.100 | 60.700 | 60.700 | 1,249,311 |
| 2026-01-20 | 61.000 | 61.950 | 60.000 | 61.050 | 61.050 | 1,012,024 |
| 2026-01-19 | 61.600 | 62.850 | 61.000 | 61.100 | 61.100 | 1,510,953 |
| 2026-01-16 | 62.000 | 64.000 | 62.000 | 63.500 | 63.500 | 983,011 |
| 2026-01-15 | 61.150 | 63.450 | 61.150 | 63.300 | 63.300 | 1,208,419 |
| 2026-01-14 | 62.250 | 63.374 | 61.050 | 62.600 | 62.600 | 1,185,573 |
| 2026-01-13 | 65.000 | 65.000 | 62.000 | 62.000 | 62.000 | 762,720 |
| 2026-01-12 | 63.600 | 65.000 | 62.000 | 62.900 | 62.900 | 1,015,506 |
| 2026-01-09 | 65.200 | 65.750 | 62.000 | 62.700 | 62.700 | 2,566,847 |
| 2026-01-08 | 64.400 | 65.950 | 62.950 | 64.800 | 64.800 | 897,158 |
| 2026-01-07 | 65.000 | 65.000 | 61.700 | 64.800 | 64.800 | 1,998,017 |
| 2026-01-06 | 65.200 | 65.200 | 62.800 | 62.800 | 62.800 | 864,598 |
| 2026-01-05 | 65.400 | 65.600 | 61.700 | 64.650 | 64.650 | 2,114,940 |
| 2026-01-02 | 64.350 | 65.650 | 63.150 | 64.550 | 64.550 | 1,820,512 |
| 2025-12-31 | 63.600 | 63.600 | 62.000 | 63.550 | 63.550 | 506,138 |
| 2025-12-30 | 63.100 | 63.900 | 62.550 | 63.700 | 63.700 | 768,723 |
| 2025-12-29 | 61.800 | 63.900 | 61.800 | 63.350 | 63.350 | 1,092,869 |
| 2025-12-24 | 61.500 | 62.950 | 61.500 | 61.750 | 61.750 | 520,381 |
| 2025-12-23 | 63.000 | 63.850 | 62.000 | 62.150 | 62.150 | 771,922 |
| 2025-12-22 | 61.500 | 64.350 | 61.500 | 63.850 | 63.850 | 1,042,734 |
| 2025-12-19 | 61.500 | 63.950 | 61.500 | 61.950 | 61.950 | 886,807 |
| 2025-12-18 | 61.850 | 63.900 | 61.250 | 62.650 | 62.650 | 1,410,214 |
| 2025-12-17 | 65.000 | 65.000 | 61.400 | 63.250 | 63.250 | 986,117 |
| 2025-12-16 | 62.700 | 64.500 | 61.250 | 63.400 | 63.400 | 904,428 |
| 2025-12-15 | 62.000 | 63.950 | 61.800 | 62.800 | 62.800 | 880,507 |
| 2025-12-12 | 62.000 | 64.650 | 62.000 | 62.450 | 62.450 | 1,162,622 |
| 2025-12-11 | 63.000 | 64.050 | 62.300 | 63.650 | 63.650 | 722,821 |
| 2025-12-10 | 64.600 | 64.600 | 63.000 | 63.850 | 63.850 | 831,573 |
| 2025-12-09 | 64.600 | 64.600 | 62.545 | 64.000 | 64.000 | 1,109,409 |
| 2025-12-08 | 65.000 | 65.750 | 63.150 | 64.300 | 64.300 | 1,183,846 |
| 2025-12-05 | 65.000 | 65.700 | 64.540 | 65.450 | 65.450 | 1,203,550 |
| 2025-12-04 | 64.800 | 67.463 | 64.050 | 64.200 | 64.200 | 1,756,083 |
| 2025-12-03 | 62.400 | 64.500 | 62.350 | 64.150 | 64.150 | 1,307,386 |
| 2025-12-02 | 64.800 | 64.800 | 62.050 | 63.100 | 63.100 | 1,080,058 |
| 2025-12-01 | 63.950 | 64.950 | 63.000 | 63.700 | 63.700 | 1,269,052 |
| 2025-11-28 | 63.500 | 64.150 | 62.300 | 63.750 | 63.750 | 1,380,206 |
| 2025-11-27 | 61.900 | 63.200 | 60.550 | 62.650 | 62.650 | 2,145,183 |
| 2025-11-26 | 60.500 | 61.900 | 57.750 | 60.300 | 60.300 | 2,572,839 |
| 2025-11-25 | 63.500 | 63.500 | 59.100 | 60.100 | 60.100 | 1,545,142 |
| 2025-11-24 | 64.000 | 64.000 | 60.450 | 62.650 | 62.650 | 1,789,520 |
| 2025-11-21 | 58.000 | 62.250 | 58.000 | 61.600 | 61.600 | 2,526,113 |
| 2025-11-20 | 61.200 | 61.200 | 58.500 | 59.700 | 59.700 | 643,188 |
| 2025-11-19 | 57.400 | 60.600 | 57.400 | 59.800 | 59.800 | 844,576 |
| 2025-11-18 | 59.000 | 59.700 | 57.200 | 59.700 | 59.700 | 1,994,993 |
| 2025-11-17 | 59.150 | 61.200 | 59.000 | 60.200 | 60.200 | 1,407,215 |
| 2025-11-14 | 59.000 | 63.650 | 59.000 | 59.350 | 59.350 | 3,499,817 |
| 2025-11-13 | 60.000 | 60.500 | 58.650 | 59.800 | 59.800 | 1,132,618 |
| 2025-11-12 | 60.600 | 60.650 | 59.200 | 59.850 | 59.850 | 1,440,229 |
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.