Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 75.050 | 78.700 | 73.750 | 75.250 | 75.250 | 1,539,868 |
| 2025-05-22 | 77.200 | 78.550 | 75.200 | 75.550 | 75.550 | 994,836 |
| 2025-05-21 | 75.650 | 78.650 | 74.450 | 77.600 | 77.600 | 1,188,935 |
| 2025-05-20 | 77.000 | 77.699 | 74.200 | 76.300 | 76.300 | 1,343,925 |
| 2025-05-19 | 76.850 | 79.500 | 75.250 | 75.250 | 75.250 | 1,662,602 |
| 2025-05-16 | 78.750 | 83.450 | 77.100 | 78.200 | 78.200 | 1,437,162 |
| 2025-05-15 | 83.000 | 83.700 | 78.250 | 79.600 | 79.600 | 2,141,266 |
| 2025-05-14 | 84.000 | 85.850 | 81.350 | 83.350 | 83.350 | 2,304,058 |
| 2025-05-13 | 80.000 | 84.200 | 80.000 | 83.850 | 83.850 | 3,072,115 |
| 2025-05-12 | 82.000 | 83.050 | 78.000 | 79.100 | 79.100 | 2,969,755 |
| 2025-05-09 | 79.900 | 82.000 | 77.600 | 80.300 | 80.300 | 4,492,935 |
| 2025-05-08 | 73.000 | 80.200 | 71.100 | 79.700 | 79.700 | 6,638,199 |
| 2025-05-07 | 71.450 | 74.000 | 68.050 | 70.000 | 70.000 | 2,206,021 |
| 2025-05-06 | 71.450 | 72.550 | 67.750 | 69.400 | 69.400 | 881,278 |
| 2025-05-02 | 70.950 | 72.650 | 67.605 | 69.700 | 69.700 | 1,449,103 |
| 2025-05-01 | 68.000 | 71.700 | 67.650 | 70.650 | 70.650 | 800,165 |
| 2025-04-30 | 69.000 | 72.900 | 66.600 | 67.350 | 67.350 | 1,717,581 |
| 2025-04-29 | 72.000 | 74.000 | 68.500 | 69.900 | 69.900 | 3,171,779 |
| 2025-04-28 | 70.000 | 73.250 | 69.950 | 71.750 | 71.750 | 1,651,490 |
| 2025-04-25 | 68.000 | 69.950 | 67.200 | 69.050 | 69.050 | 1,905,058 |
| 2025-04-24 | 66.200 | 68.950 | 63.950 | 67.350 | 67.350 | 1,372,013 |
| 2025-04-23 | 64.600 | 68.050 | 62.000 | 66.600 | 66.600 | 1,723,448 |
| 2025-04-22 | 64.700 | 65.300 | 62.651 | 63.500 | 63.500 | 1,217,510 |
| 2025-04-17 | 65.700 | 67.950 | 63.450 | 63.950 | 63.950 | 1,521,655 |
| 2025-04-16 | 66.700 | 68.300 | 64.850 | 65.500 | 65.500 | 810,028 |
| 2025-04-15 | 67.000 | 69.500 | 66.300 | 67.050 | 67.050 | 2,317,954 |
| 2025-04-14 | 63.900 | 65.950 | 62.100 | 65.650 | 65.650 | 1,760,790 |
| 2025-04-11 | 62.700 | 64.000 | 60.500 | 61.850 | 61.850 | 1,891,084 |
| 2025-04-10 | 69.450 | 69.450 | 61.250 | 62.300 | 62.300 | 2,875,538 |
| 2025-04-09 | 59.450 | 61.550 | 57.050 | 59.950 | 59.950 | 2,921,820 |
| 2025-04-08 | 61.000 | 62.800 | 59.450 | 59.850 | 59.850 | 4,295,160 |
| 2025-04-07 | 60.050 | 64.500 | 56.000 | 60.300 | 60.300 | 6,112,714 |
| 2025-04-04 | 69.150 | 71.106 | 58.500 | 62.100 | 62.100 | 6,142,673 |
| 2025-04-03 | 69.950 | 72.050 | 68.400 | 69.150 | 69.150 | 1,824,529 |
| 2025-04-02 | 68.850 | 72.850 | 67.000 | 71.000 | 71.000 | 2,514,928 |
| 2025-04-01 | 71.000 | 72.800 | 68.250 | 69.700 | 69.700 | 3,032,933 |
| 2025-03-31 | 74.000 | 74.950 | 67.600 | 69.850 | 69.850 | 6,137,954 |
| 2025-03-28 | 68.300 | 69.850 | 65.250 | 65.250 | 65.250 | 5,121,573 |
| 2025-03-27 | 72.800 | 75.950 | 67.050 | 68.700 | 68.700 | 6,000,738 |
| 2025-03-26 | 75.200 | 75.200 | 72.250 | 73.600 | 73.600 | 5,631,156 |
| 2025-03-25 | 73.400 | 77.900 | 72.250 | 72.850 | 72.850 | 1,911,691 |
| 2025-03-24 | 77.300 | 80.050 | 72.250 | 72.750 | 72.750 | 3,250,638 |
| 2025-03-21 | 76.500 | 78.300 | 74.400 | 76.300 | 76.300 | 5,111,444 |
| 2025-03-20 | 78.500 | 79.700 | 75.600 | 77.450 | 77.450 | 3,556,066 |
| 2025-03-19 | 78.000 | 79.096 | 76.900 | 77.700 | 77.700 | 2,166,692 |
| 2025-03-18 | 81.850 | 83.800 | 78.350 | 78.350 | 78.350 | 2,138,297 |
| 2025-03-17 | 81.750 | 83.200 | 80.200 | 80.950 | 80.950 | 1,531,180 |
| 2025-03-14 | 80.550 | 82.200 | 78.400 | 80.750 | 80.750 | 1,384,666 |
| 2025-03-13 | 80.800 | 80.800 | 77.650 | 80.800 | 80.800 | 2,608,598 |
| 2025-03-12 | 82.800 | 83.000 | 77.050 | 80.300 | 80.300 | 2,961,939 |
| 2025-03-11 | 82.000 | 85.450 | 80.550 | 81.950 | 81.950 | 1,839,215 |
| 2025-03-10 | 84.500 | 87.400 | 80.500 | 81.600 | 81.600 | 1,495,745 |
| 2025-03-07 | 85.800 | 87.250 | 81.100 | 84.000 | 84.000 | 2,419,645 |
| 2025-03-06 | 87.850 | 89.000 | 84.400 | 86.350 | 86.350 | 3,284,570 |
| 2025-03-05 | 78.200 | 87.450 | 78.100 | 86.000 | 86.000 | 4,052,496 |
| 2025-03-04 | 81.450 | 82.500 | 72.659 | 75.250 | 75.250 | 7,586,725 |
| 2025-03-03 | 83.300 | 85.250 | 79.550 | 82.850 | 82.850 | 3,892,637 |
| 2025-02-28 | 84.150 | 86.200 | 79.150 | 82.900 | 82.900 | 9,542,186 |
| 2025-02-27 | 95.000 | 96.700 | 84.400 | 85.000 | 85.000 | 14,932,397 |
| 2025-02-26 | 115.10 | 116.50 | 93.500 | 97.000 | 97.000 | 18,404,889 |
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.