Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 112.60 | 113.60 | 110.00 | 110.20 | 110.20 | 2,527,118 |
| 2025-02-24 | 118.60 | 121.30 | 114.50 | 115.20 | 115.20 | 1,283,208 |
| 2025-02-21 | 115.40 | 122.00 | 113.50 | 119.00 | 119.00 | 2,677,337 |
| 2025-02-20 | 113.90 | 116.60 | 112.60 | 113.40 | 113.40 | 846,145 |
| 2025-02-19 | 116.10 | 117.20 | 113.80 | 114.50 | 114.50 | 814,724 |
| 2025-02-18 | 117.80 | 119.80 | 116.30 | 116.40 | 116.40 | 787,205 |
| 2025-02-17 | 112.30 | 119.90 | 111.87 | 118.90 | 118.90 | 2,369,143 |
| 2025-02-14 | 114.90 | 115.90 | 111.90 | 112.30 | 112.30 | 1,281,838 |
| 2025-02-13 | 113.20 | 115.80 | 112.80 | 114.50 | 114.50 | 2,316,363 |
| 2025-02-12 | 112.50 | 114.60 | 110.90 | 113.40 | 113.40 | 1,809,697 |
| 2025-02-11 | 113.00 | 113.70 | 109.00 | 112.40 | 112.40 | 1,795,954 |
| 2025-02-10 | 108.00 | 113.50 | 107.00 | 113.00 | 113.00 | 2,385,951 |
| 2025-02-07 | 112.00 | 114.90 | 106.80 | 107.80 | 107.80 | 2,232,201 |
| 2025-02-06 | 104.00 | 113.30 | 103.50 | 112.20 | 112.20 | 4,465,523 |
| 2025-02-05 | 104.40 | 104.90 | 102.23 | 104.10 | 104.10 | 1,103,602 |
| 2025-02-04 | 102.60 | 105.50 | 100.00 | 104.40 | 104.40 | 2,351,142 |
| 2025-02-03 | 102.00 | 103.90 | 97.050 | 103.70 | 103.70 | 7,503,212 |
| 2025-01-31 | 108.80 | 109.60 | 104.60 | 105.50 | 105.50 | 1,688,487 |
| 2025-01-30 | 106.10 | 109.90 | 105.40 | 108.40 | 108.40 | 1,113,476 |
| 2025-01-29 | 105.00 | 106.90 | 105.00 | 106.40 | 106.40 | 802,707 |
| 2025-01-28 | 105.80 | 108.90 | 105.00 | 106.00 | 106.00 | 1,014,083 |
| 2025-01-27 | 107.90 | 109.70 | 105.40 | 106.00 | 106.00 | 864,138 |
| 2025-01-24 | 107.90 | 111.00 | 106.60 | 108.10 | 108.10 | 972,553 |
| 2025-01-23 | 109.50 | 116.10 | 106.70 | 107.50 | 107.50 | 1,063,509 |
| 2025-01-22 | 113.20 | 115.70 | 109.30 | 109.80 | 109.80 | 1,356,846 |
| 2025-01-21 | 110.80 | 113.30 | 109.60 | 112.70 | 112.70 | 1,201,656 |
| 2025-01-20 | 108.50 | 111.80 | 107.38 | 111.30 | 111.30 | 2,367,102 |
| 2025-01-17 | 102.60 | 110.50 | 102.20 | 108.60 | 108.60 | 5,729,960 |
| 2025-01-16 | 103.70 | 104.90 | 101.00 | 102.00 | 102.00 | 2,049,319 |
| 2025-01-15 | 101.70 | 102.80 | 96.982 | 102.80 | 102.80 | 4,996,839 |
| 2025-01-14 | 106.50 | 107.20 | 100.10 | 101.20 | 101.20 | 3,224,134 |
| 2025-01-13 | 103.50 | 105.50 | 101.70 | 105.50 | 105.50 | 2,158,730 |
| 2025-01-10 | 104.40 | 105.60 | 102.40 | 103.60 | 103.60 | 1,374,619 |
| 2025-01-09 | 103.00 | 106.70 | 102.72 | 104.60 | 104.60 | 1,519,094 |
| 2025-01-08 | 106.00 | 109.60 | 100.20 | 103.40 | 103.40 | 2,362,984 |
| 2025-01-07 | 105.30 | 107.50 | 104.50 | 107.00 | 107.00 | 1,131,248 |
| 2025-01-06 | 105.70 | 109.50 | 103.30 | 105.30 | 105.30 | 2,092,132 |
| 2025-01-03 | 108.00 | 109.80 | 104.30 | 105.40 | 105.40 | 869,416 |
| 2025-01-02 | 106.80 | 108.70 | 105.68 | 107.70 | 107.70 | 1,509,528 |
| 2024-12-31 | 105.00 | 106.80 | 103.90 | 106.60 | 106.60 | 969,875 |
| 2024-12-30 | 104.80 | 105.50 | 102.40 | 104.30 | 104.30 | 1,111,109 |
| 2024-12-27 | 105.00 | 106.00 | 104.30 | 105.80 | 105.80 | 1,116,413 |
| 2024-12-24 | 103.40 | 106.60 | 103.10 | 104.70 | 104.70 | 791,505 |
| 2024-12-23 | 103.90 | 104.70 | 101.20 | 102.80 | 102.80 | 1,614,539 |
| 2024-12-20 | 103.50 | 105.40 | 101.79 | 104.80 | 104.80 | 1,930,648 |
| 2024-12-19 | 105.00 | 108.70 | 102.80 | 105.20 | 105.20 | 1,746,671 |
| 2024-12-18 | 104.60 | 106.70 | 103.10 | 106.70 | 106.70 | 1,143,020 |
| 2024-12-17 | 99.000 | 104.60 | 99.000 | 103.90 | 103.90 | 1,610,796 |
| 2024-12-16 | 103.70 | 105.60 | 99.950 | 100.00 | 100.00 | 2,817,797 |
| 2024-12-13 | 109.70 | 111.00 | 104.50 | 104.50 | 104.50 | 2,844,025 |
| 2024-12-12 | 111.50 | 113.50 | 108.80 | 111.00 | 111.00 | 1,502,424 |
| 2024-12-11 | 109.50 | 111.50 | 108.50 | 110.40 | 110.40 | 728,313 |
| 2024-12-10 | 109.30 | 111.67 | 109.00 | 110.20 | 110.20 | 872,266 |
| 2024-12-09 | 111.00 | 111.40 | 108.40 | 110.60 | 110.60 | 1,373,153 |
| 2024-12-06 | 110.70 | 115.80 | 110.20 | 111.00 | 111.00 | 2,242,807 |
| 2024-12-05 | 111.00 | 113.60 | 107.20 | 111.20 | 111.20 | 1,645,128 |
| 2024-12-04 | 110.00 | 112.40 | 108.80 | 111.00 | 111.00 | 3,758,001 |
| 2024-12-03 | 105.20 | 110.00 | 104.00 | 109.70 | 109.70 | 1,729,663 |
| 2024-12-02 | 106.90 | 108.50 | 104.20 | 105.00 | 105.00 | 1,585,218 |
| 2024-11-29 | 102.60 | 107.30 | 102.60 | 106.00 | 106.00 | 2,330,703 |
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.