Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 77.000 | 77.000 | 73.600 | 75.350 | 75.350 | 508,360 |
| 2025-08-15 | 74.000 | 77.000 | 74.000 | 75.250 | 75.250 | 789,163 |
| 2025-08-14 | 74.000 | 76.450 | 72.550 | 75.750 | 75.750 | 1,682,596 |
| 2025-08-13 | 74.050 | 74.950 | 72.550 | 73.200 | 73.200 | 786,110 |
| 2025-08-12 | 72.700 | 74.950 | 71.900 | 72.600 | 72.600 | 713,313 |
| 2025-08-11 | 75.000 | 75.800 | 73.651 | 73.800 | 73.800 | 966,266 |
| 2025-08-08 | 74.000 | 75.450 | 73.000 | 74.900 | 74.900 | 1,167,761 |
| 2025-08-07 | 71.250 | 73.700 | 71.050 | 72.600 | 72.600 | 724,789 |
| 2025-08-06 | 70.700 | 73.950 | 69.950 | 71.250 | 71.250 | 1,351,262 |
| 2025-08-05 | 73.250 | 73.600 | 69.747 | 70.350 | 70.350 | 1,416,037 |
| 2025-08-04 | 67.100 | 72.550 | 67.100 | 71.600 | 71.600 | 2,400,196 |
| 2025-08-01 | 69.550 | 70.900 | 66.350 | 67.050 | 67.050 | 2,553,829 |
| 2025-07-31 | 71.950 | 73.700 | 69.900 | 70.050 | 70.050 | 2,452,421 |
| 2025-07-30 | 75.400 | 78.000 | 71.100 | 71.100 | 71.100 | 5,260,932 |
| 2025-07-29 | 81.250 | 83.250 | 78.175 | 78.750 | 78.750 | 2,372,797 |
| 2025-07-28 | 83.000 | 87.650 | 81.100 | 81.750 | 81.750 | 1,903,386 |
| 2025-07-25 | 82.100 | 85.550 | 81.969 | 84.850 | 84.850 | 1,548,628 |
| 2025-07-24 | 81.150 | 84.750 | 80.450 | 83.000 | 83.000 | 2,072,261 |
| 2025-07-23 | 76.050 | 81.650 | 76.050 | 81.000 | 81.000 | 2,921,285 |
| 2025-07-22 | 76.000 | 76.900 | 74.000 | 74.900 | 74.900 | 866,604 |
| 2025-07-21 | 75.700 | 78.050 | 75.650 | 76.450 | 76.450 | 867,725 |
| 2025-07-18 | 77.500 | 78.000 | 75.800 | 76.450 | 76.450 | 979,163 |
| 2025-07-17 | 75.000 | 78.000 | 74.650 | 76.700 | 76.700 | 1,564,864 |
| 2025-07-16 | 79.000 | 81.200 | 74.000 | 74.000 | 74.000 | 2,606,462 |
| 2025-07-15 | 81.250 | 81.500 | 79.050 | 79.900 | 79.900 | 1,613,778 |
| 2025-07-14 | 79.000 | 81.600 | 79.000 | 80.900 | 80.900 | 809,297 |
| 2025-07-11 | 83.000 | 83.000 | 78.550 | 80.300 | 80.300 | 2,072,456 |
| 2025-07-10 | 80.000 | 83.800 | 80.000 | 81.750 | 81.750 | 2,368,252 |
| 2025-07-09 | 79.350 | 80.450 | 78.200 | 79.850 | 79.850 | 1,123,252 |
| 2025-07-08 | 81.000 | 83.000 | 79.050 | 80.100 | 80.100 | 1,405,651 |
| 2025-07-07 | 79.900 | 82.950 | 79.700 | 80.500 | 80.500 | 1,403,742 |
| 2025-07-04 | 82.900 | 85.300 | 80.240 | 80.950 | 80.950 | 1,789,228 |
| 2025-07-03 | 82.550 | 84.550 | 81.600 | 83.850 | 83.850 | 1,295,427 |
| 2025-07-02 | 82.300 | 85.450 | 81.100 | 81.100 | 81.100 | 2,795,498 |
| 2025-07-01 | 80.250 | 82.250 | 79.050 | 81.950 | 81.950 | 1,364,122 |
| 2025-06-30 | 81.250 | 82.700 | 79.050 | 80.000 | 80.000 | 1,579,506 |
| 2025-06-27 | 82.000 | 82.950 | 79.549 | 81.600 | 81.600 | 1,429,237 |
| 2025-06-26 | 82.000 | 82.832 | 80.900 | 81.450 | 81.450 | 1,218,112 |
| 2025-06-25 | 81.750 | 82.700 | 79.950 | 81.150 | 81.150 | 1,669,880 |
| 2025-06-24 | 83.000 | 83.500 | 79.600 | 80.050 | 80.050 | 2,166,158 |
| 2025-06-23 | 82.500 | 84.450 | 79.500 | 81.250 | 81.250 | 2,073,851 |
| 2025-06-20 | 85.950 | 86.900 | 82.150 | 84.200 | 84.200 | 11,422,281 |
| 2025-06-19 | 85.150 | 85.850 | 82.750 | 83.400 | 83.400 | 767,578 |
| 2025-06-18 | 84.950 | 86.750 | 83.200 | 86.750 | 86.750 | 1,059,383 |
| 2025-06-17 | 87.850 | 87.850 | 83.850 | 84.650 | 84.650 | 1,267,611 |
| 2025-06-16 | 88.200 | 88.200 | 83.300 | 85.650 | 85.650 | 1,300,719 |
| 2025-06-13 | 85.000 | 86.950 | 81.050 | 84.500 | 84.500 | 1,352,489 |
| 2025-06-12 | 88.700 | 88.950 | 84.700 | 86.550 | 86.550 | 903,876 |
| 2025-06-11 | 88.000 | 89.000 | 86.700 | 88.000 | 88.000 | 1,257,107 |
| 2025-06-10 | 85.000 | 87.200 | 83.550 | 87.200 | 87.200 | 2,018,965 |
| 2025-06-09 | 83.600 | 85.000 | 82.300 | 82.300 | 82.300 | 1,624,463 |
| 2025-06-06 | 84.150 | 84.950 | 80.950 | 83.750 | 83.750 | 1,654,632 |
| 2025-06-05 | 80.350 | 82.250 | 79.450 | 81.350 | 81.350 | 794,843 |
| 2025-06-04 | 83.100 | 84.950 | 80.750 | 80.950 | 80.950 | 1,818,728 |
| 2025-06-03 | 84.900 | 84.900 | 81.300 | 83.200 | 83.200 | 1,559,445 |
| 2025-06-02 | 83.650 | 84.850 | 82.050 | 83.400 | 83.400 | 1,189,308 |
| 2025-05-30 | 81.600 | 85.700 | 80.350 | 84.200 | 84.200 | 3,001,660 |
| 2025-05-29 | 81.950 | 82.450 | 78.800 | 80.350 | 80.350 | 1,307,388 |
| 2025-05-28 | 79.150 | 80.800 | 78.050 | 78.500 | 78.500 | 798,998 |
| 2025-05-27 | 76.800 | 80.350 | 76.050 | 78.200 | 78.200 | 2,148,968 |
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.