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
01/07/2025 80.25p 82.25p 79.05p 81.95p 1364079
30/06/2025 81.25p 82.70p 79.05p 80.00p 1579500
27/06/2025 82.00p 82.95p 79.55p 81.60p 1427481
26/06/2025 82.00p 82.83p 80.90p 81.45p 1218112
25/06/2025 81.75p 82.70p 79.95p 81.15p 1668416
24/06/2025 83.00p 83.50p 79.60p 80.05p 2165073
23/06/2025 82.50p 84.45p 79.50p 81.25p 2073614
20/06/2025 85.95p 86.90p 82.15p 84.20p 11421850
19/06/2025 85.15p 85.85p 82.75p 83.40p 767578
18/06/2025 84.95p 86.75p 83.20p 86.75p 1059383
17/06/2025 87.85p 87.85p 83.85p 84.65p 1267611
16/06/2025 88.20p 88.20p 83.30p 85.65p 1300719
13/06/2025 85.00p 86.95p 81.05p 84.50p 1352323
12/06/2025 88.70p 88.95p 84.70p 86.55p 903876
11/06/2025 88.00p 89.00p 86.70p 88.00p 1256976
10/06/2025 85.00p 87.20p 83.55p 87.20p 2017690
09/06/2025 83.60p 85.00p 82.30p 82.30p 1624463
06/06/2025 84.15p 84.95p 80.95p 83.75p 1651676
05/06/2025 80.35p 82.25p 79.45p 81.35p 793421
04/06/2025 83.10p 84.95p 80.75p 80.95p 1818626
03/06/2025 84.90p 84.90p 81.30p 83.20p 1556232
02/06/2025 83.65p 84.85p 82.05p 83.40p 1189184
30/05/2025 81.60p 85.70p 80.35p 84.20p 2992796
29/05/2025 81.95p 82.45p 78.80p 80.35p 1307204
28/05/2025 79.15p 80.80p 78.05p 78.50p 798876
27/05/2025 76.80p 80.35p 76.05p 78.20p 2147788
23/05/2025 75.05p 78.70p 73.75p 75.25p 1539868
22/05/2025 77.20p 78.55p 75.20p 75.55p 994282
21/05/2025 75.65p 78.65p 74.45p 77.60p 1188935
20/05/2025 77.00p 77.70p 74.20p 76.30p 1339453
19/05/2025 76.85p 79.50p 75.25p 75.25p 1662493
16/05/2025 78.75p 83.45p 77.10p 78.20p 1435791
15/05/2025 83.00p 83.70p 78.25p 79.60p 2141231
14/05/2025 84.00p 85.85p 81.35p 83.35p 2303968
13/05/2025 80.00p 84.20p 80.00p 83.85p 3072115
12/05/2025 82.00p 83.05p 78.00p 79.10p 2969755
09/05/2025 79.90p 82.00p 77.60p 80.30p 4492935
08/05/2025 73.00p 80.20p 71.10p 79.70p 6638199
07/05/2025 71.45p 74.00p 68.05p 70.00p 2206021
06/05/2025 71.45p 72.55p 67.75p 69.40p 881164
02/05/2025 70.95p 72.65p 67.61p 69.70p 1449103
01/05/2025 68.00p 71.70p 67.65p 70.65p 800106
30/04/2025 69.00p 72.90p 66.60p 67.35p 1716469
29/04/2025 72.00p 74.00p 68.50p 69.90p 3171132
28/04/2025 70.00p 73.25p 69.95p 71.75p 1650790
25/04/2025 68.00p 69.95p 67.20p 69.05p 1905058
24/04/2025 66.20p 68.95p 63.95p 67.35p 1372013
23/04/2025 64.60p 68.05p 62.00p 66.60p 1722546
22/04/2025 64.70p 65.30p 62.65p 63.50p 1217510
17/04/2025 65.70p 67.95p 63.45p 63.95p 1521655
16/04/2025 66.70p 68.30p 64.85p 65.50p 810028
15/04/2025 67.00p 69.50p 66.30p 67.05p 2317954
14/04/2025 63.90p 65.95p 62.10p 65.65p 1760119
11/04/2025 62.70p 64.00p 60.50p 61.85p 1890902
10/04/2025 69.45p 69.45p 61.25p 62.30p 2860638
09/04/2025 59.45p 61.55p 57.05p 59.95p 2921814
08/04/2025 61.00p 62.80p 59.45p 59.85p 4293773
07/04/2025 60.05p 64.50p 56.00p 60.30p 6112585
04/04/2025 69.15p 71.11p 58.50p 62.10p 6142552
03/04/2025 69.95p 72.05p 68.40p 69.15p 1824447
02/04/2025 68.85p 72.85p 67.00p 71.00p 2514928
01/04/2025 71.00p 72.80p 68.25p 69.70p 3029455
31/03/2025 74.00p 74.95p 67.60p 69.85p 6137954
28/03/2025 68.30p 69.85p 65.25p 65.25p 5118209
27/03/2025 72.80p 75.95p 67.05p 68.70p 6000738
26/03/2025 75.20p 75.20p 72.25p 73.60p 5631151
25/03/2025 73.40p 77.90p 72.25p 72.85p 1911691
24/03/2025 77.30p 80.05p 72.25p 72.75p 3244811
21/03/2025 76.50p 78.30p 74.40p 76.30p 5111444
20/03/2025 78.50p 79.70p 75.60p 77.45p 3556066
19/03/2025 78.00p 79.10p 76.90p 77.70p 2166692
18/03/2025 81.85p 83.80p 78.35p 78.35p 2138297
17/03/2025 81.75p 83.20p 80.20p 80.95p 1530954
14/03/2025 80.55p 82.20p 78.40p 80.75p 1383079
13/03/2025 80.80p 80.80p 77.65p 80.80p 2608598
12/03/2025 82.80p 83.00p 77.05p 80.30p 2961939
11/03/2025 82.00p 85.45p 80.55p 81.95p 1812243
10/03/2025 84.50p 87.40p 80.50p 81.60p 1494988
07/03/2025 85.80p 87.25p 81.10p 84.00p 2374245
06/03/2025 87.85p 89.00p 84.40p 86.35p 3283319
05/03/2025 78.20p 87.45p 78.10p 86.00p 4051197
04/03/2025 81.45p 82.50p 72.66p 75.25p 7586690
03/03/2025 83.30p 85.25p 79.55p 82.85p 3883734
28/02/2025 84.15p 86.20p 79.15p 82.90p 9536181
27/02/2025 95.00p 96.70p 84.40p 85.00p 14924287
26/02/2025 115.10p 116.50p 93.50p 97.00p 18401500
25/02/2025 112.60p 113.60p 110.00p 110.20p 2526931
24/02/2025 118.60p 121.30p 114.50p 115.20p 1282245
21/02/2025 115.40p 122.00p 113.50p 119.00p 2676566
20/02/2025 113.90p 116.60p 112.60p 113.40p 845964
19/02/2025 116.10p 117.20p 113.80p 114.50p 814188
18/02/2025 117.80p 119.80p 116.30p 116.40p 787205
17/02/2025 112.30p 119.90p 111.87p 118.90p 2369143
14/02/2025 114.90p 115.90p 111.90p 112.30p 1281164
13/02/2025 113.20p 115.80p 112.80p 114.50p 2316275
12/02/2025 112.50p 114.60p 110.90p 113.40p 1809350
11/02/2025 113.00p 113.70p 109.00p 112.40p 1795765
10/02/2025 108.00p 113.50p 107.00p 113.00p 2366709
07/02/2025 112.00p 114.90p 106.80p 107.80p 2232038
06/02/2025 104.00p 113.30p 103.50p 112.20p 4461949
05/02/2025 104.40p 104.90p 102.23p 104.10p 1103089
04/02/2025 102.60p 105.50p 100.00p 104.40p 2350572
03/02/2025 102.00p 103.90p 97.05p 103.70p 7501481
31/01/2025 108.80p 109.60p 104.60p 105.50p 1686854
30/01/2025 106.10p 109.90p 105.40p 108.40p 1112962
29/01/2025 105.00p 106.90p 105.00p 106.40p 802707
28/01/2025 105.80p 108.90p 105.00p 106.00p 1012940
27/01/2025 107.90p 109.70p 105.40p 106.00p 864132
24/01/2025 107.90p 111.00p 106.60p 108.10p 972553
23/01/2025 109.50p 116.10p 106.70p 107.50p 1062899
22/01/2025 113.20p 115.70p 109.30p 109.80p 1355804
21/01/2025 110.80p 113.30p 109.60p 112.70p 1201612
20/01/2025 108.50p 111.80p 107.38p 111.30p 2367102
17/01/2025 102.60p 110.50p 102.20p 108.60p 5730006
16/01/2025 103.70p 104.90p 101.00p 102.00p 2049231
15/01/2025 101.70p 102.80p 96.98p 102.80p 5126354
14/01/2025 106.50p 107.20p 100.10p 101.20p 3221987
13/01/2025 103.50p 105.50p 101.70p 105.50p 2158676
10/01/2025 104.40p 105.60p 102.40p 103.60p 1374548
09/01/2025 103.00p 106.70p 102.72p 104.60p 1519094
08/01/2025 106.00p 109.60p 100.20p 103.40p 2362493
07/01/2025 105.30p 107.50p 104.50p 107.00p 1131248
06/01/2025 105.70p 109.50p 103.30p 105.30p 2092074
03/01/2025 108.00p 109.80p 104.30p 105.40p 867475
02/01/2025 106.80p 108.70p 105.68p 107.70p 1509516
31/12/2024 105.00p 106.80p 103.90p 106.60p 969875
30/12/2024 104.80p 105.50p 102.40p 104.30p 1111101
27/12/2024 105.00p 106.00p 104.30p 105.80p 1116413
24/12/2024 103.40p 106.60p 103.10p 104.70p 791505
23/12/2024 103.90p 104.70p 101.20p 102.80p 1614374
20/12/2024 103.50p 105.40p 101.79p 104.80p 1930648
19/12/2024 105.00p 108.70p 102.80p 105.20p 1746422
18/12/2024 104.60p 106.70p 103.10p 106.70p 1142920
17/12/2024 99.00p 104.60p 99.00p 103.90p 1610766
16/12/2024 103.70p 105.60p 99.95p 100.00p 2805013
13/12/2024 109.70p 111.00p 104.50p 104.50p 2843506
12/12/2024 111.50p 113.50p 108.80p 111.00p 1502424
11/12/2024 109.50p 111.50p 108.50p 110.40p 728313
10/12/2024 109.30p 111.67p 109.00p 110.20p 869955
09/12/2024 111.00p 111.40p 108.40p 110.60p 1372526
06/12/2024 110.70p 115.80p 110.20p 111.00p 2242807
05/12/2024 111.00p 113.60p 107.20p 111.20p 1644628
04/12/2024 110.00p 112.40p 108.80p 111.00p 3730769
03/12/2024 105.20p 110.00p 104.00p 109.70p 1729649
02/12/2024 106.90p 108.50p 104.20p 105.00p 1584841
29/11/2024 102.60p 107.30p 102.60p 106.00p 2329816
28/11/2024 104.00p 107.00p 101.40p 104.00p 2457356
27/11/2024 99.00p 105.20p 98.00p 102.00p 7064679
26/11/2024 112.40p 113.90p 106.90p 107.90p 1045809
25/11/2024 106.70p 113.00p 105.50p 112.40p 2100809
22/11/2024 104.20p 109.80p 102.80p 105.70p 1475314
21/11/2024 101.40p 105.40p 101.00p 102.70p 1231722
20/11/2024 106.40p 108.90p 101.40p 101.40p 1979702
19/11/2024 110.00p 116.30p 105.30p 106.40p 1636044
18/11/2024 111.00p 114.70p 109.86p 110.10p 948165
15/11/2024 118.80p 118.80p 111.10p 112.50p 766161
14/11/2024 115.30p 115.70p 112.40p 115.20p 678576
13/11/2024 116.30p 118.30p 110.50p 115.50p 1856833
12/11/2024 120.20p 122.20p 113.20p 115.70p 6275303
11/11/2024 123.00p 123.00p 117.90p 120.20p 978673
08/11/2024 123.40p 123.90p 116.60p 117.60p 999879
07/11/2024 118.00p 123.90p 118.00p 120.00p 1350737
06/11/2024 122.10p 124.00p 116.90p 118.00p 1717701
05/11/2024 118.20p 122.60p 117.00p 120.60p 2076094
04/11/2024 114.60p 121.20p 113.50p 117.50p 3062592
01/11/2024 113.10p 117.40p 110.70p 116.30p 2052120
31/10/2024 111.00p 118.50p 107.90p 114.40p 4545584
30/10/2024 110.70p 113.80p 104.00p 110.90p 3466521
29/10/2024 105.00p 107.40p 103.60p 105.50p 2235814
28/10/2024 109.70p 113.20p 103.90p 104.40p 3284836
25/10/2024 110.30p 113.00p 108.00p 108.90p 1835152
24/10/2024 104.30p 113.90p 104.10p 107.30p 1726095
23/10/2024 107.00p 107.90p 104.00p 107.30p 1481633
22/10/2024 104.60p 106.04p 103.30p 104.10p 1258007
21/10/2024 107.60p 108.00p 104.20p 104.80p 1131012
18/10/2024 106.00p 108.90p 104.40p 105.60p 1868510
17/10/2024 107.70p 110.00p 105.70p 106.70p 8617358
16/10/2024 108.40p 109.90p 106.60p 108.40p 1504871
15/10/2024 112.50p 114.00p 107.80p 109.00p 1421150
14/10/2024 113.20p 113.20p 108.00p 109.40p 907059
11/10/2024 110.30p 111.30p 104.10p 108.40p 4097936
10/10/2024 112.80p 114.80p 110.30p 110.90p 1669339
09/10/2024 111.50p 114.60p 110.60p 112.10p 1782767
08/10/2024 110.60p 115.00p 108.60p 110.80p 1505758
07/10/2024 110.40p 114.30p 107.50p 112.00p 2955578
04/10/2024 105.60p 114.00p 105.60p 109.80p 3551568
03/10/2024 105.80p 108.90p 102.60p 104.90p 4541869
02/10/2024 115.00p 117.60p 106.60p 108.50p 15628344
01/10/2024 120.70p 127.00p 115.50p 117.20p 14139241
30/09/2024 147.60p 148.80p 113.60p 120.40p 22536968
27/09/2024 152.10p 160.50p 152.10p 159.50p 2548465
26/09/2024 157.90p 161.10p 151.40p 151.40p 3592340
25/09/2024 159.00p 161.80p 156.10p 156.30p 1021238
24/09/2024 163.20p 166.40p 159.35p 159.90p 1983227
23/09/2024 165.90p 165.90p 157.00p 161.70p 1550048
20/09/2024 167.30p 170.03p 161.80p 163.30p 2070974
19/09/2024 168.40p 171.00p 162.30p 169.00p 2140163
18/09/2024 159.30p 164.90p 158.20p 164.70p 1192688
17/09/2024 163.30p 165.00p 160.20p 160.20p 1250189
16/09/2024 159.00p 164.00p 155.70p 161.30p 1552696

*Close Price adjusted for both dividends and splits