Shares Magazine
80.00p-1.80 (-2.21%)30 Jun 2025, 17:05
Aston Martin Lagonda Global Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2025 | 82.00p | 82.95p | 79.55p | 81.60p | 1,429,243 |
| Jun 26, 2025 | 82.00p | 82.83p | 80.90p | 81.45p | 1,218,120 |
| Jun 25, 2025 | 81.75p | 82.70p | 79.95p | 81.15p | 1,668,440 |
| Jun 24, 2025 | 83.00p | 83.50p | 79.60p | 80.05p | 2,166,155 |
| Jun 23, 2025 | 82.50p | 84.45p | 79.50p | 81.25p | 2,073,845 |
| Jun 20, 2025 | 85.95p | 86.90p | 82.15p | 84.20p | 11,422,282 |
| Jun 19, 2025 | 85.15p | 85.85p | 82.75p | 83.40p | 767,582 |
| Jun 18, 2025 | 84.95p | 86.75p | 83.20p | 86.75p | 1,059,387 |
| Jun 17, 2025 | 87.85p | 87.85p | 83.85p | 84.65p | 1,267,615 |
| Jun 16, 2025 | 88.20p | 88.20p | 83.30p | 85.65p | 1,300,730 |
| Jun 13, 2025 | 85.00p | 86.95p | 81.05p | 84.50p | 1,352,514 |
| Jun 12, 2025 | 88.70p | 88.95p | 84.70p | 86.55p | 903,886 |
| Jun 11, 2025 | 88.00p | 89.00p | 86.70p | 88.00p | 1,257,115 |
| Jun 10, 2025 | 85.00p | 87.20p | 83.55p | 87.20p | 2,018,961 |
| Jun 9, 2025 | 83.60p | 85.00p | 82.30p | 82.30p | 1,624,467 |
| Jun 6, 2025 | 84.15p | 84.95p | 80.95p | 83.75p | 1,654,633 |
| Jun 5, 2025 | 80.35p | 82.25p | 79.45p | 81.35p | 794,848 |
| Jun 4, 2025 | 83.10p | 84.95p | 80.75p | 80.95p | 1,818,731 |
| Jun 3, 2025 | 84.90p | 84.90p | 81.30p | 83.20p | 1,559,446 |
| Jun 2, 2025 | 83.65p | 84.85p | 82.05p | 83.40p | 1,189,307 |
| May 30, 2025 | 81.60p | 85.70p | 80.35p | 84.20p | 2,992,798 |
| May 29, 2025 | 81.95p | 82.45p | 78.80p | 80.35p | 1,307,393 |
| May 28, 2025 | 79.15p | 80.80p | 78.05p | 78.50p | 798,995 |
| May 27, 2025 | 76.80p | 80.35p | 76.05p | 78.20p | 2,148,969 |
| May 23, 2025 | 75.05p | 78.70p | 73.75p | 75.25p | 1,539,870 |
| May 22, 2025 | 77.20p | 78.55p | 75.20p | 75.55p | 994,836 |
| May 21, 2025 | 75.65p | 78.65p | 74.45p | 77.60p | 1,188,942 |
| May 20, 2025 | 77.00p | 77.70p | 74.20p | 76.30p | 1,343,933 |
| May 19, 2025 | 76.85p | 79.50p | 75.25p | 75.25p | 1,664,600 |
| May 16, 2025 | 78.75p | 83.45p | 77.10p | 78.20p | 1,437,164 |
| May 15, 2025 | 83.00p | 83.70p | 78.25p | 79.60p | 2,141,274 |
| May 14, 2025 | 84.00p | 85.85p | 81.35p | 83.35p | 2,304,064 |
| May 13, 2025 | 80.00p | 84.20p | 80.00p | 83.85p | 3,072,119 |
| May 12, 2025 | 82.00p | 83.05p | 78.00p | 79.10p | 2,970,428 |
| May 9, 2025 | 79.90p | 82.00p | 77.60p | 80.30p | 4,492,931 |
| May 8, 2025 | 73.00p | 80.20p | 71.10p | 79.70p | 6,638,214 |
| May 7, 2025 | 71.45p | 74.00p | 68.05p | 70.00p | 2,206,026 |
| May 6, 2025 | 71.45p | 72.55p | 67.75p | 69.40p | 881,275 |
| 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 |
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 |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 57.00 | 4.97 |
| Foresight Group Holdings Limited | 443.50 | 4.60 |
| W.A.G Payment Solutions PLC | 87.40 | 4.05 |
| Integrafin Holdings PLC | 328.50 | 2.98 |
| Drax Group PLC | 695.00 | 2.96 |
| Burberry Group PLC | 1,184.00 | 2.96 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 1,059.47 | -6.16 |
| Pantheon Infrastructure PLC | 100.50 | -4.29 |
| Molten Ventures PLC | 319.60 | -4.14 |
| Crest Nicholson Holdings PLC | 186.70 | -4.11 |
| Intermediate Capital Group PLC | 1,931.00 | -4.03 |
| Prs Reit (The) PLC | 108.20 | -3.74 |