Shares Magazine
69.70p-0.95 (-1.34%)02 May 2025, 17:41
Aston Martin Lagonda Global Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 70.95p | 72.65p | 67.61p | 69.70p | 1,449,108 |
| May 1, 2025 | 68.00p | 71.70p | 67.65p | 70.65p | 800,174 |
| Apr 30, 2025 | 69.00p | 72.90p | 66.60p | 67.35p | 1,717,574 |
| Apr 29, 2025 | 72.00p | 74.00p | 68.50p | 69.90p | 3,173,374 |
| Apr 28, 2025 | 70.00p | 73.25p | 69.95p | 71.75p | 1,651,501 |
| Apr 25, 2025 | 68.00p | 69.95p | 67.20p | 69.05p | 1,905,068 |
| Apr 24, 2025 | 66.20p | 68.95p | 63.95p | 67.35p | 1,372,013 |
| Apr 23, 2025 | 64.60p | 68.05p | 62.00p | 66.60p | 1,723,438 |
| Apr 22, 2025 | 64.70p | 65.30p | 62.65p | 63.50p | 1,217,505 |
| Apr 17, 2025 | 65.70p | 67.95p | 63.45p | 63.95p | 1,521,650 |
| Apr 16, 2025 | 66.70p | 68.30p | 64.85p | 65.50p | 810,030 |
| Apr 15, 2025 | 67.00p | 69.50p | 66.30p | 67.05p | 2,317,957 |
| Apr 14, 2025 | 63.90p | 65.95p | 62.10p | 65.65p | 1,760,782 |
| Apr 11, 2025 | 62.70p | 64.00p | 60.50p | 61.85p | 1,891,078 |
| Apr 10, 2025 | 69.45p | 69.45p | 61.25p | 62.30p | 2,875,542 |
| Apr 9, 2025 | 59.45p | 61.55p | 57.05p | 59.95p | 2,921,813 |
| Apr 8, 2025 | 61.00p | 62.80p | 59.45p | 59.85p | 4,295,152 |
| Apr 7, 2025 | 60.05p | 64.50p | 56.00p | 60.30p | 6,112,732 |
| Apr 4, 2025 | 69.15p | 71.11p | 58.50p | 62.10p | 6,143,870 |
| Apr 3, 2025 | 69.95p | 72.05p | 68.40p | 69.15p | 1,825,064 |
| Apr 2, 2025 | 68.85p | 72.85p | 67.00p | 71.00p | 2,514,958 |
| Apr 1, 2025 | 71.00p | 72.80p | 68.25p | 69.70p | 3,032,945 |
| Mar 31, 2025 | 74.00p | 74.95p | 67.60p | 69.85p | 6,137,962 |
| Mar 28, 2025 | 68.30p | 69.85p | 65.25p | 65.25p | 5,121,579 |
| Mar 27, 2025 | 72.80p | 75.95p | 67.05p | 68.70p | 6,000,750 |
| Mar 26, 2025 | 75.20p | 75.20p | 72.25p | 73.60p | 5,631,196 |
| Mar 25, 2025 | 73.40p | 77.90p | 72.25p | 72.85p | 1,911,691 |
| Mar 24, 2025 | 77.30p | 80.05p | 72.25p | 72.75p | 3,250,649 |
| Mar 21, 2025 | 76.50p | 78.30p | 74.40p | 76.30p | 5,111,445 |
| Mar 20, 2025 | 78.50p | 79.70p | 75.60p | 77.45p | 3,556,063 |
| Mar 19, 2025 | 78.00p | 79.10p | 76.90p | 77.70p | 2,166,694 |
| Mar 18, 2025 | 81.85p | 83.80p | 78.35p | 78.35p | 2,138,290 |
| Mar 17, 2025 | 81.75p | 83.20p | 80.20p | 80.95p | 1,531,093 |
| Mar 14, 2025 | 80.55p | 82.20p | 78.40p | 80.75p | 1,384,667 |
| Mar 13, 2025 | 80.80p | 80.80p | 77.65p | 80.80p | 2,608,595 |
| Mar 12, 2025 | 82.80p | 83.00p | 77.05p | 80.30p | 2,961,950 |
| Mar 11, 2025 | 82.00p | 85.45p | 80.55p | 81.95p | 1,839,220 |
| Mar 10, 2025 | 84.50p | 87.40p | 80.50p | 81.60p | 1,495,726 |
| Mar 7, 2025 | 85.80p | 87.25p | 81.10p | 84.00p | 2,419,645 |
| Mar 6, 2025 | 87.85p | 89.00p | 84.40p | 86.35p | 3,284,577 |
| Mar 5, 2025 | 78.20p | 87.45p | 78.10p | 86.00p | 4,052,503 |
| Mar 4, 2025 | 81.45p | 82.50p | 72.66p | 75.25p | 7,586,735 |
| Mar 3, 2025 | 83.30p | 85.25p | 79.55p | 82.85p | 3,884,328 |
| Feb 28, 2025 | 84.15p | 86.20p | 79.15p | 82.90p | 9,542,179 |
| Feb 27, 2025 | 95.00p | 96.70p | 84.40p | 85.00p | 14,933,043 |
| Feb 26, 2025 | 115.10p | 116.50p | 93.50p | 97.00p | 18,404,893 |
| Feb 25, 2025 | 112.60p | 113.60p | 110.00p | 110.20p | 2,527,118 |
| Feb 24, 2025 | 118.60p | 121.30p | 114.50p | 115.20p | 1,283,205 |
| Feb 21, 2025 | 115.40p | 122.00p | 113.50p | 119.00p | 2,677,344 |
| Feb 20, 2025 | 113.90p | 116.60p | 112.60p | 113.40p | 846,144 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.