Aston Martin Lagonda Global Holdings (AML) Share Price

Automobiles & Parts Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Aston Martin Lagonda Global Holdings

Date Open High Low Close* Volume
09/08/2022 192.30p 192.67p 176.07p 176.25p 903094
08/08/2022 177.92p 187.63p 176.11p 187.63p 574094
05/08/2022 183.56p 185.22p 174.22p 180.37p 490524
04/08/2022 182.15p 189.04p 177.22p 181.96p 754561
03/08/2022 171.25p 186.89p 171.25p 183.67p 810492
02/08/2022 185.41p 188.15p 170.77p 177.14p 1037855
01/08/2022 168.54p 187.04p 167.91p 183.00p 1151417
29/07/2022 185.56p 190.19p 171.18p 177.33p 1108039
28/07/2022 177.89p 181.44p 170.32p 176.29p 1587399
27/07/2022 163.84p 173.77p 159.43p 170.51p 1114595
26/07/2022 177.92p 177.92p 161.69p 161.69p 968600
25/07/2022 176.77p 183.26p 171.44p 174.07p 779621
22/07/2022 190.97p 200.02p 170.51p 179.26p 2224250
21/07/2022 192.75p 202.68p 190.44p 196.31p 2104416
20/07/2022 191.34p 211.88p 191.34p 199.87p 1316968
19/07/2022 220.92p 229.82p 192.30p 192.45p 2300260
18/07/2022 222.92p 233.45p 167.47p 225.66p 5091026
15/07/2022 134.18p 176.08p 130.17p 170.25p 4653400
14/07/2022 155.98p 159.31p 135.81p 137.63p 4597599
13/07/2022 153.53p 162.47p 144.56p 149.08p 1530408
12/07/2022 163.39p 170.40p 157.79p 159.57p 1418050
11/07/2022 168.10p 176.82p 162.42p 171.95p 923886
08/07/2022 157.91p 174.73p 152.38p 174.70p 1381532
07/07/2022 146.34p 160.32p 145.41p 157.87p 997191
06/07/2022 148.71p 155.53p 144.64p 145.90p 1015866
05/07/2022 151.53p 158.31p 141.71p 146.23p 1310313
04/07/2022 155.68p 158.61p 147.74p 148.71p 1094458
01/07/2022 160.95p 175.48p 156.31p 158.54p 1966150
30/06/2022 176.51p 177.67p 142.71p 163.84p 7614465
29/06/2022 196.46p 199.57p 177.92p 178.00p 2085382
28/06/2022 203.72p 203.72p 195.34p 197.35p 556334
27/06/2022 207.35p 212.69p 194.68p 195.57p 817032
24/06/2022 198.75p 203.57p 190.67p 200.38p 867446
23/06/2022 196.60p 196.60p 182.15p 190.08p 864413
22/06/2022 195.94p 198.61p 185.27p 196.60p 727316
21/06/2022 198.53p 204.31p 189.55p 197.64p 849780
20/06/2022 200.16p 200.16p 189.26p 195.86p 648060
17/06/2022 175.36p 202.09p 175.36p 190.97p 1824863
16/06/2022 189.41p 194.23p 172.84p 173.73p 1447110
15/06/2022 192.75p 198.53p 185.71p 189.12p 1423108
14/06/2022 204.24p 206.22p 189.41p 190.52p 1313332
13/06/2022 222.40p 225.51p 198.38p 200.16p 2248802
10/06/2022 247.68p 247.68p 223.29p 226.78p 1301545
09/06/2022 253.17p 255.84p 242.86p 242.86p 645553
08/06/2022 246.13p 257.47p 244.82p 256.13p 449779
07/06/2022 255.76p 256.21p 247.31p 251.17p 664832
06/06/2022 262.44p 268.96p 256.28p 257.39p 491468
01/06/2022 268.22p 273.26p 262.40p 262.44p 586272
31/05/2022 277.26p 277.93p 263.03p 266.14p 1700842
30/05/2022 258.80p 276.82p 256.16p 273.41p 888537
27/05/2022 251.24p 255.54p 248.13p 253.24p 616309
26/05/2022 231.97p 251.39p 227.37p 249.61p 1248978
25/05/2022 232.41p 238.17p 219.29p 227.59p 1484993
24/05/2022 246.79p 246.79p 231.00p 232.34p 1591600
23/05/2022 248.35p 254.95p 242.64p 249.39p 817903
20/05/2022 253.91p 263.25p 247.76p 248.05p 726509
19/05/2022 253.91p 254.95p 237.97p 251.31p 1401056
18/05/2022 266.14p 266.88p 254.43p 256.36p 636823
17/05/2022 259.47p 267.48p 259.47p 263.03p 633467
16/05/2022 258.06p 263.25p 254.28p 256.58p 888470
13/05/2022 255.32p 268.81p 255.32p 262.81p 810390
12/05/2022 252.06p 258.58p 241.01p 255.47p 1440156
11/05/2022 253.39p 268.45p 252.50p 260.73p 1410142
10/05/2022 282.38p 288.09p 252.06p 252.06p 2018725
09/05/2022 301.50p 306.62p 276.22p 277.41p 1311896
06/05/2022 307.66p 315.00p 304.62p 307.58p 1345230
05/05/2022 344.65p 349.39p 313.51p 313.51p 2475621
04/05/2022 324.19p 355.84p 312.99p 334.57p 2660356
03/05/2022 313.51p 320.41p 309.73p 313.44p 1782319
29/04/2022 315.07p 325.89p 311.51p 316.33p 1030895
28/04/2022 306.25p 315.81p 304.47p 315.37p 1028947
27/04/2022 303.28p 312.92p 298.02p 304.47p 1414292
26/04/2022 307.36p 315.66p 299.50p 302.91p 2147591
25/04/2022 302.10p 308.69p 296.61p 301.43p 1890110
22/04/2022 320.11p 329.30p 300.84p 312.85p 2577304
21/04/2022 308.03p 335.68p 308.03p 333.68p 1006801
20/04/2022 308.03p 323.82p 308.03p 317.22p 809934
19/04/2022 310.84p 314.63p 303.65p 312.77p 739548
14/04/2022 301.36p 310.25p 299.28p 306.84p 725023
13/04/2022 305.21p 314.18p 290.24p 299.13p 1162011
12/04/2022 297.35p 308.03p 290.98p 302.91p 1512192
11/04/2022 322.48p 326.19p 295.57p 300.84p 1575105
08/04/2022 338.57p 341.61p 322.41p 322.41p 756960
07/04/2022 347.17p 347.17p 323.45p 325.97p 755619
06/04/2022 363.04p 363.63p 334.79p 334.79p 1674048
05/04/2022 382.53p 382.53p 361.99p 362.07p 815753
04/04/2022 371.60p 373.40p 353.77p 370.30p 1616306
01/04/2022 367.85p 377.34p 362.44p 362.44p 955192
31/03/2022 387.35p 388.28p 365.19p 365.19p 760785
30/03/2022 381.79p 389.39p 370.15p 379.38p 851936
29/03/2022 336.35p 382.72p 336.35p 381.61p 1424905
28/03/2022 339.16p 352.43p 329.58p 344.80p 1328990
25/03/2022 339.16p 347.66p 333.60p 339.16p 974530
24/03/2022 349.39p 349.39p 328.04p 336.12p 666208
23/03/2022 354.07p 356.66p 335.31p 336.64p 777395
22/03/2022 342.65p 351.84p 339.02p 350.58p 1359882
21/03/2022 348.36p 348.88p 333.09p 337.09p 692401
18/03/2022 355.03p 355.03p 324.86p 338.87p 2745299
17/03/2022 351.40p 357.55p 334.86p 340.50p 1615324
16/03/2022 319.89p 351.38p 317.00p 347.84p 2053314
15/03/2022 320.63p 323.89p 300.54p 315.14p 968203
14/03/2022 329.82p 334.90p 315.37p 325.97p 1192950
11/03/2022 315.66p 338.87p 304.02p 318.18p 2210758
10/03/2022 331.82p 331.82p 301.73p 302.10p 1601185
09/03/2022 287.57p 324.34p 284.68p 320.11p 1672494
08/03/2022 276.52p 294.61p 274.59p 281.04p 1594557
07/03/2022 283.19p 294.54p 259.47p 282.97p 1338815
04/03/2022 316.92p 322.34p 291.27p 291.27p 2304374
03/03/2022 345.91p 356.81p 317.74p 317.74p 1209698
02/03/2022 345.54p 361.77p 341.02p 347.62p 1768911
01/03/2022 379.57p 384.39p 340.57p 345.39p 1119084
28/02/2022 354.58p 379.57p 349.77p 379.20p 1087198
25/02/2022 365.04p 370.52p 351.40p 369.63p 1259931
24/02/2022 348.43p 362.66p 332.79p 356.14p 2476352
23/02/2022 420.71p 437.39p 371.60p 371.60p 2143933
22/02/2022 394.95p 417.56p 389.20p 407.00p 1047948
21/02/2022 412.56p 420.59p 393.10p 407.74p 999638
18/02/2022 417.00p 425.22p 409.78p 414.22p 559590
17/02/2022 440.54p 442.04p 416.82p 424.23p 523761
16/02/2022 444.81p 445.18p 428.50p 437.76p 453707
15/02/2022 427.01p 438.50p 414.78p 437.02p 508281
14/02/2022 420.16p 422.75p 405.33p 417.38p 590426
11/02/2022 427.94p 441.47p 417.19p 429.42p 653091
10/02/2022 441.65p 447.03p 428.50p 442.58p 750614
09/02/2022 414.04p 446.66p 414.04p 443.88p 964650
08/02/2022 420.71p 430.67p 403.55p 413.11p 760259
07/02/2022 420.16p 427.57p 414.04p 419.23p 557858
04/02/2022 429.98p 434.61p 413.30p 416.82p 623734
03/02/2022 444.81p 451.29p 424.79p 427.20p 566912
02/02/2022 439.62p 448.33p 438.87p 441.84p 721273
01/02/2022 446.29p 454.81p 436.47p 439.62p 598242
31/01/2022 435.54p 442.21p 432.52p 440.54p 684054
28/01/2022 441.65p 444.81p 430.72p 430.72p 964310
27/01/2022 432.39p 447.96p 429.42p 444.81p 1132392
26/01/2022 445.36p 454.26p 435.47p 444.06p 622155
25/01/2022 430.72p 443.78p 419.97p 429.98p 1881506
24/01/2022 457.59p 459.63p 416.45p 422.94p 1768358
21/01/2022 473.53p 475.20p 456.30p 463.15p 1309975
20/01/2022 482.06p 493.10p 472.61p 481.69p 552341
19/01/2022 476.50p 496.70p 466.30p 480.58p 796000
18/01/2022 500.41p 504.30p 477.61p 482.61p 1078727
17/01/2022 532.28p 532.28p 498.74p 502.44p 556502
14/01/2022 521.16p 534.72p 508.56p 516.34p 1236209
13/01/2022 525.06p 535.99p 520.24p 526.35p 2149291
12/01/2022 524.50p 532.84p 518.94p 529.50p 1116810
11/01/2022 515.23p 526.17p 515.23p 518.94p 1010014
10/01/2022 541.92p 553.41p 509.12p 519.50p 3179587
07/01/2022 512.08p 546.18p 503.06p 541.55p 3947734
06/01/2022 487.62p 525.06p 487.43p 508.00p 843246
05/01/2022 518.20p 521.16p 499.11p 502.63p 915612
04/01/2022 514.12p 524.96p 509.86p 513.19p 1214146
31/12/2021 479.28p 502.64p 479.28p 501.52p 1108862
30/12/2021 496.70p 499.11p 470.94p 482.43p 1396340
29/12/2021 502.26p 508.19p 490.77p 498.18p 1248517
24/12/2021 490.77p 499.85p 487.80p 498.18p 220843
23/12/2021 478.72p 499.85p 477.05p 498.37p 850744
22/12/2021 474.27p 478.54p 468.90p 477.05p 731846
21/12/2021 467.05p 485.26p 463.71p 478.54p 739667
20/12/2021 449.25p 463.15p 444.43p 456.85p 1234712
17/12/2021 440.54p 467.05p 431.28p 464.08p 2719344
16/12/2021 456.11p 462.04p 440.44p 440.91p 1168780
15/12/2021 434.61p 446.66p 422.94p 446.10p 2211190
14/12/2021 455.18p 459.82p 440.54p 441.28p 1521303
13/12/2021 482.24p 482.98p 456.11p 456.11p 1031543
10/12/2021 487.43p 498.93p 478.17p 479.46p 1205854
09/12/2021 513.38p 518.94p 498.74p 498.74p 1190050
08/12/2021 518.94p 522.83p 500.41p 513.38p 958534
07/12/2021 515.60p 528.39p 508.09p 513.38p 957061
06/12/2021 507.82p 518.20p 486.51p 506.15p 1093538
03/12/2021 527.65p 537.70p 507.08p 507.08p 2569127
02/12/2021 554.52p 559.31p 515.05p 523.20p 1982585
01/12/2021 563.42p 573.80p 547.28p 568.98p 790226
30/11/2021 548.59p 559.53p 538.21p 549.15p 745378
29/11/2021 544.52p 564.53p 530.06p 558.42p 1058318
26/11/2021 559.71p 563.61p 523.57p 533.03p 1217629
25/11/2021 573.43p 578.25p 565.83p 574.35p 300274
24/11/2021 573.43p 590.85p 563.42p 571.20p 896601
23/11/2021 584.55p 590.85p 570.72p 579.54p 932627
22/11/2021 590.66p 603.27p 582.14p 594.56p 742780
19/11/2021 605.31p 621.66p 586.22p 597.34p 611583
18/11/2021 621.80p 630.14p 605.86p 611.79p 430295
17/11/2021 608.27p 629.40p 604.38p 624.77p 910559
16/11/2021 599.00p 614.02p 594.19p 614.02p 978884
15/11/2021 615.13p 624.98p 597.53p 597.71p 571944
12/11/2021 604.19p 619.76p 598.45p 618.09p 880954
11/11/2021 620.50p 630.14p 599.75p 604.56p 888335
10/11/2021 623.84p 629.96p 617.17p 617.17p 943330
09/11/2021 639.04p 646.64p 623.10p 628.10p 796558
08/11/2021 643.49p 651.08p 633.29p 642.56p 813678
05/11/2021 657.94p 670.36p 633.85p 645.52p 1518602
04/11/2021 669.06p 700.57p 641.63p 664.24p 1435682
03/11/2021 644.97p 656.09p 630.14p 649.42p 860439
02/11/2021 633.29p 639.59p 624.40p 629.58p 442999
01/11/2021 630.14p 643.86p 624.58p 633.11p 359621
29/10/2021 629.58p 645.34p 620.87p 633.11p 631805
28/10/2021 642.56p 643.86p 620.87p 622.36p 541361
27/10/2021 644.04p 645.89p 634.57p 639.96p 355415
26/10/2021 639.96p 661.83p 638.85p 645.71p 647002
25/10/2021 640.33p 653.86p 636.07p 647.01p 641304
22/10/2021 636.44p 662.95p 634.40p 640.33p 659817

*Close Price adjusted for both dividends and splits