Aston Martin Lagonda Global Holdings PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	35.800	37.920	35.000	35.040	35.040	1,178,690
2026-10-22	38.700	38.700	35.140	35.260	35.260	3,177,993
2026-10-21	36.900	39.460	36.180	38.000	38.000	1,218,294
2026-10-20	39.620	40.000	36.720	37.740	37.740	1,220,043
2026-10-19	38.460	39.480	36.880	37.880	37.880	2,400,825
2026-10-16	35.000	39.140	35.000	37.820	37.820	1,183,622
2026-10-15	36.000	37.320	35.020	35.940	35.940	1,907,025
2026-10-14	38.000	39.620	35.800	35.800	35.800	1,272,991
2026-10-13	43.000	43.000	36.800	37.220	37.220	5,802,063
2026-10-12	41.740	42.580	39.891	41.340	41.340	2,614,244
2026-10-09	38.000	44.200	37.040	41.000	41.000	10,464,687
2026-10-08	37.340	37.620	36.180	36.360	36.360	2,784,143
2026-10-07	36.200	37.340	34.871	36.600	36.600	4,022,723
2026-10-06	36.500	36.500	35.300	35.440	35.440	1,671,291
2026-10-05	33.700	36.380	33.700	36.100	36.100	2,012,165
2026-10-02	34.580	35.980	33.820	34.240	34.240	1,053,387
2026-10-01	35.500	35.900	33.160	33.760	33.760	1,346,123
2026-09-30	35.000	35.180	33.240	34.500	34.500	1,462,068
2026-09-29	33.000	35.900	32.960	34.560	34.560	1,827,785
2026-09-28	32.000	34.120	32.000	32.900	32.900	1,994,092
2026-09-25	33.940	34.320	32.720	33.900	33.900	2,290,128
2026-09-24	32.100	34.120	32.000	32.680	32.680	4,332,221

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

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.