Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 60.200 | 62.400 | 59.050 | 60.000 | 60.000 | 1,222,343 |
| 2025-11-10 | 60.500 | 62.000 | 59.500 | 60.000 | 60.000 | 618,927 |
| 2025-11-07 | 59.850 | 61.950 | 58.750 | 59.250 | 59.250 | 957,479 |
| 2025-11-06 | 61.000 | 62.000 | 59.200 | 59.750 | 59.750 | 1,092,154 |
| 2025-11-05 | 60.000 | 61.850 | 58.000 | 61.700 | 61.700 | 2,020,125 |
| 2025-11-04 | 62.000 | 65.550 | 58.400 | 58.400 | 58.400 | 3,692,652 |
| 2025-11-03 | 63.050 | 65.000 | 62.000 | 62.000 | 62.000 | 1,604,770 |
| 2025-10-31 | 64.050 | 64.150 | 62.000 | 62.950 | 62.950 | 1,137,168 |
| 2025-10-30 | 63.800 | 64.250 | 61.000 | 64.000 | 64.000 | 3,189,269 |
| 2025-10-29 | 63.700 | 68.000 | 59.800 | 64.350 | 64.350 | 4,229,146 |
| 2025-10-28 | 64.000 | 66.600 | 63.650 | 65.100 | 65.100 | 1,548,535 |
| 2025-10-27 | 64.600 | 65.100 | 63.500 | 63.800 | 63.800 | 1,201,270 |
| 2025-10-24 | 63.350 | 64.950 | 62.700 | 64.550 | 64.550 | 1,153,403 |
| 2025-10-23 | 65.000 | 65.600 | 62.450 | 63.350 | 63.350 | 1,097,586 |
| 2025-10-22 | 62.000 | 64.500 | 61.500 | 63.450 | 63.450 | 1,353,835 |
| 2025-10-21 | 62.300 | 64.200 | 62.000 | 62.750 | 62.750 | 943,554 |
| 2025-10-20 | 64.650 | 66.000 | 63.300 | 63.800 | 63.800 | 1,833,242 |
| 2025-10-17 | 66.000 | 66.000 | 62.800 | 63.850 | 63.850 | 1,057,337 |
| 2025-10-16 | 62.550 | 66.200 | 62.550 | 65.650 | 65.650 | 1,634,489 |
| 2025-10-15 | 63.850 | 65.400 | 62.150 | 62.950 | 62.950 | 1,493,880 |
| 2025-10-14 | 63.600 | 64.450 | 62.950 | 63.500 | 63.500 | 1,518,708 |
| 2025-10-13 | 60.100 | 64.550 | 60.100 | 64.550 | 64.550 | 2,934,917 |
| 2025-10-10 | 59.600 | 62.450 | 58.550 | 59.650 | 59.650 | 5,836,458 |
| 2025-10-09 | 66.550 | 67.600 | 58.500 | 58.550 | 58.550 | 9,381,274 |
| 2025-10-08 | 70.500 | 73.800 | 67.000 | 67.000 | 67.000 | 4,693,140 |
| 2025-10-07 | 74.750 | 74.875 | 70.300 | 70.500 | 70.500 | 2,660,335 |
| 2025-10-06 | 75.750 | 77.950 | 71.950 | 73.100 | 73.100 | 4,585,941 |
| 2025-10-03 | 86.400 | 86.800 | 80.100 | 81.300 | 81.300 | 1,857,002 |
| 2025-10-02 | 81.500 | 86.400 | 81.500 | 85.950 | 85.950 | 1,563,745 |
| 2025-10-01 | 82.000 | 83.300 | 80.150 | 81.500 | 81.500 | 951,806 |
| 2025-09-30 | 83.400 | 84.850 | 81.300 | 82.400 | 82.400 | 1,035,010 |
| 2025-09-29 | 81.250 | 86.000 | 80.450 | 83.000 | 83.000 | 3,070,278 |
| 2025-09-26 | 79.000 | 82.350 | 79.000 | 80.950 | 80.950 | 563,019 |
| 2025-09-25 | 80.300 | 82.400 | 79.050 | 79.350 | 79.350 | 613,912 |
| 2025-09-24 | 81.000 | 81.250 | 77.750 | 80.350 | 80.350 | 1,170,967 |
| 2025-09-23 | 79.500 | 83.750 | 79.050 | 81.400 | 81.400 | 1,686,634 |
| 2025-09-22 | 79.750 | 81.000 | 77.500 | 79.500 | 79.500 | 635,463 |
| 2025-09-19 | 84.000 | 84.700 | 78.925 | 80.700 | 80.700 | 3,219,347 |
| 2025-09-18 | 81.950 | 83.445 | 80.650 | 82.000 | 82.000 | 1,518,119 |
| 2025-09-17 | 76.000 | 82.000 | 75.050 | 81.950 | 81.950 | 3,008,384 |
| 2025-09-16 | 75.700 | 77.150 | 73.000 | 76.000 | 76.000 | 1,092,212 |
| 2025-09-15 | 72.800 | 75.749 | 72.700 | 75.000 | 75.000 | 885,432 |
| 2025-09-12 | 70.900 | 74.850 | 70.900 | 73.550 | 73.550 | 764,151 |
| 2025-09-11 | 71.350 | 73.750 | 71.100 | 73.100 | 73.100 | 1,074,614 |
| 2025-09-10 | 71.250 | 71.700 | 69.750 | 71.000 | 71.000 | 1,039,225 |
| 2025-09-09 | 71.000 | 74.050 | 70.922 | 71.250 | 71.250 | 882,004 |
| 2025-09-08 | 73.500 | 74.550 | 71.702 | 72.700 | 72.700 | 505,955 |
| 2025-09-05 | 72.900 | 74.450 | 72.900 | 73.250 | 73.250 | 429,964 |
| 2025-09-04 | 74.750 | 74.750 | 72.000 | 72.700 | 72.700 | 817,337 |
| 2025-09-03 | 71.550 | 74.950 | 71.350 | 72.200 | 72.200 | 700,066 |
| 2025-09-02 | 75.000 | 75.000 | 71.000 | 72.750 | 72.750 | 1,751,794 |
| 2025-09-01 | 73.050 | 76.500 | 73.050 | 73.750 | 73.750 | 1,193,989 |
| 2025-08-29 | 76.000 | 77.050 | 71.850 | 73.150 | 73.150 | 2,230,078 |
| 2025-08-28 | 76.400 | 79.000 | 76.350 | 76.800 | 76.800 | 1,126,953 |
| 2025-08-27 | 77.100 | 79.500 | 76.300 | 76.300 | 76.300 | 707,883 |
| 2025-08-26 | 77.350 | 78.350 | 76.400 | 78.350 | 78.350 | 1,312,226 |
| 2025-08-22 | 75.600 | 79.100 | 75.550 | 78.250 | 78.250 | 1,322,252 |
| 2025-08-21 | 75.600 | 77.250 | 74.800 | 76.200 | 76.200 | 581,827 |
| 2025-08-20 | 78.750 | 78.750 | 75.500 | 76.000 | 76.000 | 1,203,399 |
| 2025-08-19 | 73.850 | 78.600 | 73.550 | 78.050 | 78.050 | 1,676,593 |
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.