Aston Martin Lagonda Global Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 104.00 | 107.00 | 101.40 | 104.00 | 104.00 | 2,457,356 |
| 2024-11-27 | 99.000 | 105.20 | 98.000 | 102.00 | 102.00 | 7,064,702 |
| 2024-11-26 | 112.40 | 113.90 | 106.90 | 107.90 | 107.90 | 1,045,809 |
| 2024-11-25 | 106.70 | 113.00 | 105.50 | 112.40 | 112.40 | 2,101,325 |
| 2024-11-22 | 104.20 | 109.80 | 102.80 | 105.70 | 105.70 | 1,475,988 |
| 2024-11-21 | 101.40 | 105.40 | 101.00 | 102.70 | 102.70 | 1,231,925 |
| 2024-11-20 | 106.40 | 108.90 | 101.40 | 101.40 | 101.40 | 1,979,702 |
| 2024-11-19 | 110.00 | 116.30 | 105.30 | 106.40 | 106.40 | 1,637,378 |
| 2024-11-18 | 111.00 | 114.70 | 109.86 | 110.10 | 110.10 | 949,186 |
| 2024-11-15 | 118.80 | 118.80 | 111.10 | 112.50 | 112.50 | 768,275 |
| 2024-11-14 | 115.30 | 115.70 | 112.40 | 115.20 | 115.20 | 678,576 |
| 2024-11-13 | 116.30 | 118.30 | 110.50 | 115.50 | 115.50 | 1,856,833 |
| 2024-11-12 | 120.20 | 122.20 | 113.20 | 115.70 | 115.70 | 6,275,303 |
| 2024-11-11 | 123.00 | 123.00 | 117.90 | 120.20 | 120.20 | 982,631 |
| 2024-11-08 | 123.40 | 123.90 | 116.60 | 117.60 | 117.60 | 999,879 |
| 2024-11-07 | 118.00 | 123.90 | 118.00 | 120.00 | 120.00 | 1,350,737 |
| 2024-11-06 | 122.10 | 124.00 | 116.90 | 118.00 | 118.00 | 1,717,701 |
| 2024-11-05 | 118.20 | 122.60 | 117.00 | 120.60 | 120.60 | 2,076,094 |
| 2024-11-04 | 114.60 | 121.20 | 113.50 | 117.50 | 117.50 | 3,062,592 |
| 2024-11-01 | 113.10 | 117.40 | 110.70 | 116.30 | 116.30 | 2,052,120 |
| 2024-10-31 | 111.00 | 118.50 | 107.90 | 114.40 | 114.40 | 4,778,091 |
| 2024-10-30 | 110.70 | 113.80 | 104.00 | 110.90 | 110.90 | 3,466,521 |
| 2024-10-29 | 105.00 | 107.40 | 103.60 | 105.50 | 105.50 | 2,235,814 |
| 2024-10-28 | 109.70 | 113.20 | 103.90 | 104.40 | 104.40 | 3,284,836 |
| 2024-10-25 | 110.30 | 113.00 | 108.00 | 108.90 | 108.90 | 1,835,152 |
| 2024-10-24 | 104.30 | 113.90 | 104.10 | 109.70 | 109.70 | 2,324,309 |
| 2024-10-23 | 107.00 | 107.90 | 104.00 | 107.30 | 107.30 | 1,481,633 |
| 2024-10-22 | 104.60 | 106.04 | 103.30 | 104.10 | 104.10 | 1,258,007 |
| 2024-10-21 | 107.60 | 108.00 | 104.20 | 104.80 | 104.80 | 1,155,527 |
| 2024-10-18 | 106.00 | 108.90 | 104.40 | 105.60 | 105.60 | 1,868,510 |
| 2024-10-17 | 107.70 | 110.00 | 105.70 | 106.70 | 106.70 | 8,423,822 |
| 2024-10-16 | 108.40 | 109.90 | 106.60 | 108.40 | 108.40 | 1,504,871 |
| 2024-10-15 | 112.50 | 114.00 | 107.80 | 109.00 | 109.00 | 1,426,913 |
| 2024-10-14 | 113.20 | 113.20 | 108.00 | 109.40 | 109.40 | 908,210 |
| 2024-10-11 | 110.30 | 111.30 | 104.10 | 108.40 | 108.40 | 4,097,936 |
| 2024-10-10 | 112.80 | 114.80 | 110.30 | 110.90 | 110.90 | 1,669,339 |
| 2024-10-09 | 111.50 | 114.60 | 110.60 | 112.10 | 112.10 | 1,782,767 |
| 2024-10-08 | 110.60 | 115.00 | 108.60 | 110.80 | 110.80 | 1,505,758 |
| 2024-10-07 | 110.40 | 114.30 | 107.50 | 112.00 | 112.00 | 2,955,578 |
| 2024-10-04 | 105.60 | 114.00 | 105.60 | 109.80 | 109.80 | 3,551,568 |
| 2024-10-03 | 105.80 | 108.90 | 102.60 | 104.90 | 104.90 | 4,541,869 |
| 2024-10-02 | 115.00 | 117.60 | 106.60 | 108.50 | 108.50 | 15,628,344 |
| 2024-10-01 | 120.70 | 127.00 | 115.50 | 117.20 | 117.20 | 14,143,758 |
| 2024-09-30 | 147.60 | 148.80 | 113.60 | 120.40 | 120.40 | 22,536,968 |
| 2024-09-27 | 152.10 | 160.50 | 152.10 | 159.50 | 159.50 | 2,548,465 |
| 2024-09-26 | 157.90 | 161.10 | 151.40 | 151.40 | 151.40 | 3,592,340 |
| 2024-09-25 | 159.00 | 161.80 | 156.10 | 156.30 | 156.30 | 1,021,238 |
| 2024-09-24 | 163.20 | 166.40 | 159.35 | 159.90 | 159.90 | 1,983,227 |
| 2024-09-23 | 165.90 | 165.90 | 157.00 | 161.70 | 161.70 | 1,550,048 |
| 2024-09-20 | 167.30 | 170.03 | 161.80 | 163.30 | 163.30 | 2,070,974 |
| 2024-09-19 | 168.40 | 171.00 | 162.30 | 169.00 | 169.00 | 2,140,338 |
| 2024-09-18 | 159.30 | 164.90 | 158.20 | 164.70 | 164.70 | 1,192,688 |
| 2024-09-17 | 163.30 | 165.00 | 160.20 | 160.20 | 160.20 | 1,250,189 |
| 2024-09-16 | 159.00 | 164.00 | 155.70 | 161.30 | 161.30 | 1,553,023 |
| 2024-09-13 | 155.90 | 161.90 | 154.30 | 159.70 | 159.70 | 1,504,121 |
| 2024-09-12 | 153.50 | 157.00 | 152.50 | 154.30 | 154.30 | 1,117,262 |
| 2024-09-11 | 151.90 | 154.00 | 147.30 | 150.20 | 150.20 | 750,585 |
| 2024-09-10 | 152.00 | 154.90 | 148.80 | 148.80 | 148.80 | 1,356,806 |
| 2024-09-09 | 151.00 | 155.20 | 149.50 | 152.30 | 152.30 | 1,491,770 |
| 2024-09-06 | 156.60 | 159.00 | 149.70 | 149.70 | 149.70 | 1,154,088 |
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.