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
04/01/2019 2,832.11p 2,867.81p 2,796.41p 2,832.58p 67142
03/01/2019 2,798.79p 2,860.67p 2,734.53p 2,796.41p 84720
02/01/2019 2,951.58p 2,951.58p 2,784.98p 2,819.73p 53674
31/12/2018 2,893.51p 2,963.95p 2,893.51p 2,912.07p 32385
28/12/2018 2,879.71p 2,903.50p 2,772.61p 2,893.51p 28099
27/12/2018 2,855.91p 2,945.87p 2,808.31p 2,842.58p 75990
24/12/2018 2,797.84p 2,870.66p 2,784.51p 2,870.66p 12662
21/12/2018 2,811.64p 2,855.91p 2,737.86p 2,817.35p 1392978
20/12/2018 2,798.31p 2,914.93p 2,774.51p 2,834.49p 119201
19/12/2018 2,832.11p 2,844.01p 2,753.57p 2,832.11p 108584
18/12/2018 2,677.41p 2,796.41p 2,677.41p 2,739.29p 126449
17/12/2018 2,820.21p 2,820.21p 2,669.32p 2,689.31p 57729
14/12/2018 2,855.91p 2,950.32p 2,697.40p 2,753.09p 103322
13/12/2018 2,810.69p 2,945.39p 2,810.69p 2,879.71p 80443
12/12/2018 2,915.40p 2,990.13p 2,831.63p 2,884.46p 102745
11/12/2018 2,903.50p 3,008.70p 2,855.91p 2,880.18p 102971
10/12/2018 3,212.89p 3,235.26p 2,882.08p 2,902.08p 99664
07/12/2018 3,083.90p 3,226.70p 3,056.90p 3,093.90p 125253
06/12/2018 3,242.88p 3,242.88p 3,040.07p 3,082.00p 157221
05/12/2018 3,329.51p 3,331.89p 3,228.60p 3,228.60p 86452
04/12/2018 3,290.00p 3,379.01p 3,290.00p 3,328.08p 75407
03/12/2018 3,377.58p 3,486.11p 3,308.09p 3,331.89p 60257
30/11/2018 3,400.91p 3,400.91p 3,284.29p 3,308.09p 76478
29/11/2018 3,429.47p 3,461.83p 3,343.31p 3,379.01p 75713
28/11/2018 3,398.53p 3,411.86p 3,331.89p 3,391.39p 83755
27/11/2018 3,467.07p 3,508.48p 3,331.89p 3,337.13p 115545
26/11/2018 3,331.89p 3,482.78p 3,316.90p 3,427.09p 73339
23/11/2018 3,347.60p 3,391.39p 3,285.72p 3,288.10p 48907
22/11/2018 3,371.40p 3,481.83p 3,262.87p 3,287.62p 18763
21/11/2018 3,260.49p 3,482.30p 3,260.49p 3,331.89p 34089
20/11/2018 3,450.89p 3,499.84p 3,249.54p 3,269.06p 111910
19/11/2018 3,331.89p 3,559.41p 3,331.89p 3,394.72p 82365
16/11/2018 3,720.77p 3,720.77p 3,331.89p 3,355.69p 164866
15/11/2018 3,938.77p 3,955.43p 3,507.02p 3,581.78p 211363
14/11/2018 3,809.78p 3,870.09p 3,746.00p 3,835.96p 45207
13/11/2018 3,832.63p 3,962.57p 3,766.46p 3,807.87p 83844
12/11/2018 3,831.20p 3,909.95p 3,791.21p 3,795.50p 27379
09/11/2018 3,925.92p 3,926.39p 3,713.15p 3,807.87p 33788
08/11/2018 3,934.96p 3,992.08p 3,688.88p 3,831.67p 77909
07/11/2018 3,855.47p 4,057.60p 3,851.36p 3,900.22p 38297
06/11/2018 3,795.50p 3,865.94p 3,749.33p 3,800.73p 109081
05/11/2018 3,691.73p 3,825.99p 3,691.26p 3,748.85p 61690
02/11/2018 3,743.62p 3,743.62p 3,613.67p 3,688.40p 54960
01/11/2018 3,630.33p 3,747.90p 3,511.81p 3,617.48p 49944
31/10/2018 3,624.14p 3,736.48p 3,450.89p 3,629.86p 69862
30/10/2018 3,430.42p 3,625.10p 3,367.11p 3,516.10p 39138
29/10/2018 3,403.29p 3,451.84p 3,312.37p 3,413.76p 70587
26/10/2018 3,385.20p 3,450.41p 3,331.41p 3,359.50p 92539
25/10/2018 3,308.09p 3,449.46p 3,236.69p 3,416.62p 95656
24/10/2018 3,407.10p 3,407.10p 3,248.59p 3,272.39p 160915
23/10/2018 3,415.19p 3,415.19p 3,291.91p 3,360.45p 249476
22/10/2018 3,452.31p 3,569.41p 3,403.76p 3,425.66p 92649
19/10/2018 3,453.74p 3,521.81p 3,379.49p 3,446.13p 175934
18/10/2018 3,628.90p 3,628.90p 3,416.62p 3,450.89p 93825
17/10/2018 3,779.32p 3,779.32p 3,480.40p 3,569.41p 256518
16/10/2018 3,522.28p 3,780.74p 3,331.89p 3,780.74p 274835
15/10/2018 3,688.88p 3,712.68p 3,460.88p 3,538.94p 172116
12/10/2018 3,674.12p 3,712.68p 3,585.59p 3,673.17p 238117
11/10/2018 3,854.52p 3,854.52p 3,511.34p 3,562.74p 1003931
10/10/2018 3,795.97p 3,854.52p 3,688.88p 3,831.67p 775938
09/10/2018 3,807.40p 3,926.87p 3,785.03p 3,793.59p 614603
08/10/2018 4,067.29p 4,067.29p 3,722.67p 3,807.87p 702658
05/10/2018 4,271.96p 4,271.96p 4,045.87p 4,045.87p 1117891
04/10/2018 4,309.09p 4,366.68p 4,175.33p 4,283.86p 1192469
03/10/2018 4,521.85p 4,557.55p 4,151.06p 4,307.66p 8234751

*Close Price adjusted for both dividends and splits