Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Aston Martin Lagonda Historic Prices

 
     
Date Open High Low Close Volume
Aug 22, 2019 480.00 493.10 455.00 480.00 537,859
Aug 21, 2019 474.60 478.40 458.90 470.30 441,105
Aug 20, 2019 458.78 474.10 448.50 468.90 320,702
Aug 19, 2019 468.00 468.00 430.00 459.00 685,331
Aug 16, 2019 455.10 464.00 440.10 464.00 545,298
Aug 15, 2019 475.60 475.60 371.10 445.10 1,820,677
Aug 14, 2019 484.20 505.00 456.10 468.10 634,867
Aug 13, 2019 500.00 503.00 456.10 511.00 583,033
Aug 12, 2019 507.00 0.00 497.98 511.00 589,968
Aug 9, 2019 507.00 536.20 500.00 515.00 1,076,792
Aug 8, 2019 505.00 507.80 472.20 501.00 1,114,475
Aug 7, 2019 474.90 478.50 451.46 463.40 1,161,890
Aug 6, 2019 455.00 486.80 453.30 467.50 759,150
Aug 5, 2019 505.00 0.00 0.00 454.80 1,114,084
Aug 2, 2019 505.00 505.00 450.20 468.80 1,498,897
Aug 1, 2019 500.00 527.60 490.50 500.60 1,112,505
Jul 31, 2019 592.80 592.80 440.50 498.00 3,800,027
Jul 30, 2019 589.00 598.20 550.00 568.00 963,277
Jul 29, 2019 605.00 613.00 567.00 595.60 1,551,608
Jul 26, 2019 639.00 657.20 591.40 604.20 1,737,744
Jul 25, 2019 788.00 788.00 630.00 630.60 2,862,461
Jul 24, 2019 805.00 841.60 766.80 766.80 4,395,492
Jul 23, 2019 1,000.50 1,044.00 995.20 1,035.00 205,084
Jul 22, 2019 986.00 998.80 975.80 994.60 186,743
Jul 19, 2019 972.40 1,006.00 972.40 990.40 324,964
Jul 18, 2019 987.60 989.20 963.00 963.00 341,707
Jul 17, 2019 1,010.00 1,028.00 975.00 978.00 361,319
Jul 16, 2019 960.00 1,009.00 951.40 1,009.00 474,944
Jul 15, 2019 935.60 959.40 931.60 938.00 313,383
Jul 12, 2019 0.00 946.80 918.20 931.20 525,639
Jul 11, 2019 984.00 985.40 928.80 928.80 555,330
Jul 10, 2019 986.60 1,004.00 966.40 967.40 180,053
Jul 9, 2019 1,012.50 1,012.50 988.00 997.20 242,175
Jul 8, 2019 1,053.50 1,059.00 1,002.50 1,005.00 313,450
Jul 5, 2019 1,072.60 1,078.20 1,034.40 1,036.80 242,425
Jul 4, 2019 1,060.00 1,075.00 1,050.00 1,067.00 313,481
Jul 3, 2019 1,049.00 1,065.00 1,044.44 1,059.60 325,471
Jul 2, 2019 1,034.60 1,046.20 1,020.20 1,042.00 292,226
Jul 1, 2019 1,030.80 1,042.00 1,010.00 1,025.00 278,155
Jun 28, 2019 1,011.80 1,017.40 995.60 1,005.00 236,207
Jun 27, 2019 1,029.40 1,032.20 1,001.00 1,008.60 336,966
Jun 26, 2019 1,045.00 1,081.60 1,017.40 1,025.80 228,529
Jun 25, 2019 1,023.80 1,060.20 1,010.80 1,033.20 409,636
Jun 24, 2019 1,009.40 1,042.80 1,002.00 1,031.20 196,636
Jun 21, 2019 1,033.20 1,033.20 1,009.20 1,020.00 3,206,686
Jun 20, 2019 1,038.40 1,067.40 1,015.00 1,020.40 372,536
Jun 19, 2019 1,077.60 1,077.60 1,048.60 1,058.00 470,931
Jun 18, 2019 1,048.40 1,071.00 1,035.40 1,063.20 995,932
Jun 17, 2019 1,034.00 1,041.80 1,028.40 1,036.40 221,782
Jun 14, 2019 1,064.60 1,087.60 1,019.60 1,020.60 382,379
Showing 1 to 50 of 232