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
12/03/2024 164.00p 170.10p 160.80p 167.60p 1605350
11/03/2024 159.80p 164.64p 154.04p 163.10p 1642812
08/03/2024 159.10p 161.90p 155.30p 156.30p 653364
07/03/2024 159.00p 161.70p 154.70p 157.90p 991065
06/03/2024 157.50p 168.00p 156.00p 159.40p 1076308
05/03/2024 160.40p 163.90p 155.00p 155.00p 1417040
04/03/2024 174.90p 174.90p 158.50p 165.00p 3156919
01/03/2024 173.30p 183.20p 172.00p 176.70p 2081444
29/02/2024 175.70p 185.00p 168.20p 172.80p 4225099
28/02/2024 180.60p 188.50p 166.40p 183.50p 1826552
27/02/2024 169.00p 179.70p 166.80p 176.50p 1025616
26/02/2024 171.10p 176.60p 166.70p 169.70p 667808
23/02/2024 174.60p 180.70p 167.50p 171.70p 611261
22/02/2024 173.50p 176.80p 167.80p 173.60p 690697
21/02/2024 165.00p 171.60p 164.10p 170.60p 781507
20/02/2024 164.00p 169.10p 162.70p 165.70p 570123
19/02/2024 165.90p 168.93p 163.30p 165.70p 617685
16/02/2024 171.90p 174.00p 169.60p 169.60p 497015
15/02/2024 178.70p 179.50p 171.60p 171.60p 736286
14/02/2024 174.80p 180.00p 170.80p 176.10p 409163
13/02/2024 176.90p 181.86p 172.70p 174.20p 876252
12/02/2024 171.70p 179.00p 170.10p 174.20p 547646
09/02/2024 173.30p 175.90p 170.20p 171.20p 589694
08/02/2024 174.60p 174.70p 170.00p 172.00p 967203
07/02/2024 179.20p 186.70p 174.00p 174.00p 960639
06/02/2024 184.60p 185.60p 173.70p 176.60p 1313344
05/02/2024 188.00p 190.40p 183.70p 183.70p 523909
02/02/2024 186.50p 195.00p 184.50p 187.90p 936734
01/02/2024 191.00p 197.00p 185.90p 185.90p 761329
31/01/2024 190.00p 192.60p 183.40p 191.60p 708346
30/01/2024 189.00p 195.50p 188.90p 192.50p 513480
29/01/2024 190.00p 196.60p 183.00p 188.60p 478134
26/01/2024 188.00p 191.10p 186.50p 190.00p 593866
25/01/2024 192.00p 192.00p 185.20p 188.00p 545298
24/01/2024 195.50p 196.90p 190.80p 192.90p 313634
23/01/2024 189.80p 196.00p 184.90p 191.80p 869449
22/01/2024 194.50p 199.10p 186.00p 188.80p 905904
19/01/2024 190.40p 196.80p 188.10p 190.30p 912141
18/01/2024 196.20p 197.50p 187.80p 190.40p 1902471
17/01/2024 195.00p 195.60p 184.20p 194.20p 1043338
16/01/2024 207.00p 207.00p 197.00p 197.50p 557246
15/01/2024 204.60p 206.00p 197.50p 199.60p 1292190
12/01/2024 203.00p 207.60p 201.00p 203.40p 579694
11/01/2024 212.60p 215.00p 202.00p 202.40p 982914
10/01/2024 210.00p 214.80p 205.20p 212.60p 631133
09/01/2024 211.40p 214.20p 206.20p 206.20p 458068
08/01/2024 206.60p 214.00p 205.00p 211.20p 622446
05/01/2024 215.20p 215.80p 206.80p 210.80p 475976
04/01/2024 207.00p 217.20p 207.00p 214.40p 669050
03/01/2024 215.60p 218.20p 206.00p 207.20p 807820
02/01/2024 222.00p 229.00p 213.60p 215.40p 812221
29/12/2023 226.00p 230.00p 214.40p 225.60p 334966
28/12/2023 217.00p 228.80p 216.20p 224.20p 752427
27/12/2023 218.40p 222.80p 213.80p 219.80p 667915
22/12/2023 218.20p 223.80p 215.00p 218.00p 543924
21/12/2023 216.40p 221.60p 208.80p 221.00p 1559456
20/12/2023 214.40p 219.80p 208.40p 219.00p 978169
19/12/2023 207.20p 218.40p 200.20p 211.80p 2109514
18/12/2023 203.20p 210.00p 190.40p 210.00p 4238297
15/12/2023 208.60p 217.80p 204.00p 205.00p 3719617
14/12/2023 217.20p 222.00p 203.40p 205.40p 1237997
13/12/2023 226.00p 230.00p 206.40p 208.60p 3563809
12/12/2023 229.20p 230.60p 219.60p 229.00p 1343628
11/12/2023 230.60p 231.40p 223.60p 226.40p 539107
08/12/2023 226.00p 234.20p 217.40p 231.40p 1927962
07/12/2023 232.20p 235.00p 224.80p 227.20p 485108
06/12/2023 231.60p 240.00p 224.00p 234.00p 417495
05/12/2023 224.00p 229.60p 220.60p 228.40p 3271467
04/12/2023 221.00p 229.60p 221.00p 223.80p 518142
01/12/2023 226.80p 240.00p 221.60p 223.20p 818332
30/11/2023 238.00p 244.00p 227.00p 227.00p 1654547
29/11/2023 238.00p 240.00p 229.00p 237.40p 841939
28/11/2023 237.40p 239.60p 234.20p 237.40p 548034
27/11/2023 232.40p 238.80p 229.40p 234.80p 621450
24/11/2023 225.00p 236.80p 225.00p 234.00p 462634
23/11/2023 236.40p 237.60p 226.80p 234.00p 552495
22/11/2023 242.00p 242.00p 230.00p 234.40p 841824
21/11/2023 231.20p 238.40p 228.40p 230.00p 740584
20/11/2023 224.60p 233.20p 221.00p 230.20p 794241
17/11/2023 215.00p 229.00p 205.20p 225.40p 1152088
16/11/2023 222.20p 225.34p 203.40p 212.40p 11530605
15/11/2023 222.00p 235.60p 219.00p 224.20p 1028398
14/11/2023 205.20p 218.20p 188.00p 215.20p 886575
13/11/2023 207.40p 213.60p 202.20p 205.20p 536578
10/11/2023 210.00p 213.60p 199.60p 205.40p 674065
09/11/2023 212.00p 215.40p 206.60p 210.40p 558678
08/11/2023 208.00p 214.00p 202.60p 209.40p 969798
07/11/2023 206.40p 212.20p 200.00p 205.20p 633819
06/11/2023 216.00p 222.40p 209.00p 209.00p 717514
03/11/2023 202.20p 215.00p 195.90p 212.00p 1671516
02/11/2023 205.00p 206.80p 193.60p 203.00p 2764857
01/11/2023 217.60p 222.00p 176.50p 199.30p 4161905
31/10/2023 208.00p 221.00p 201.00p 218.80p 771635
30/10/2023 214.80p 219.20p 201.00p 215.60p 2067975
27/10/2023 210.00p 214.20p 206.00p 212.80p 313482
26/10/2023 211.60p 215.20p 205.00p 209.40p 888664
25/10/2023 218.00p 220.20p 208.60p 215.40p 513267
24/10/2023 230.00p 243.40p 214.00p 219.20p 335315
23/10/2023 220.00p 224.20p 213.60p 224.20p 520335
20/10/2023 224.00p 227.60p 214.60p 219.80p 1299811
19/10/2023 232.00p 239.20p 222.80p 227.60p 772688
18/10/2023 241.00p 247.40p 231.00p 233.40p 416227
17/10/2023 239.00p 249.00p 234.00p 241.00p 409371
16/10/2023 237.00p 244.40p 232.40p 240.00p 365288
13/10/2023 247.00p 254.40p 237.20p 237.20p 607451
12/10/2023 248.80p 263.80p 244.40p 245.60p 565550
11/10/2023 246.00p 251.00p 235.00p 247.40p 508499
10/10/2023 243.80p 251.91p 220.00p 247.20p 472677
09/10/2023 241.40p 252.40p 232.20p 241.40p 730304
06/10/2023 243.20p 254.20p 217.40p 249.60p 2326270
05/10/2023 258.00p 264.40p 243.80p 244.40p 768484
04/10/2023 267.60p 278.20p 251.60p 264.40p 1469213
03/10/2023 268.60p 285.00p 266.20p 272.20p 701753
02/10/2023 288.60p 290.00p 272.41p 276.20p 1096912
29/09/2023 271.60p 297.20p 270.00p 285.80p 1692610
28/09/2023 260.40p 262.80p 256.80p 261.00p 829849
27/09/2023 264.40p 267.80p 260.00p 263.60p 494415
26/09/2023 267.60p 267.60p 262.00p 264.80p 527237
25/09/2023 275.80p 278.60p 260.40p 268.20p 2423372
22/09/2023 281.20p 283.58p 276.00p 278.60p 1180336
21/09/2023 300.00p 307.88p 280.40p 285.00p 1591088
20/09/2023 301.60p 308.40p 301.60p 304.60p 502268
19/09/2023 294.60p 309.80p 290.00p 300.40p 4433747
18/09/2023 325.00p 330.00p 286.63p 296.40p 2097640
15/09/2023 333.80p 336.00p 324.40p 325.80p 1989452
14/09/2023 328.00p 333.40p 325.20p 332.00p 545244
13/09/2023 333.20p 336.00p 328.00p 334.20p 572505
12/09/2023 350.00p 350.00p 332.20p 336.40p 447196
11/09/2023 335.00p 342.20p 335.00p 339.00p 316646
08/09/2023 326.80p 336.00p 321.20p 335.00p 402555
07/09/2023 332.80p 342.20p 325.60p 325.60p 467413
06/09/2023 344.80p 349.40p 335.20p 335.20p 2485086
05/09/2023 342.20p 347.80p 342.00p 347.00p 453683
04/09/2023 345.40p 348.40p 341.80p 346.80p 374105
01/09/2023 354.40p 355.93p 345.40p 345.80p 439915
31/08/2023 351.80p 358.80p 350.00p 356.40p 1898338
30/08/2023 356.40p 357.80p 346.60p 353.20p 416229
29/08/2023 345.00p 359.80p 341.02p 354.00p 1067069
25/08/2023 334.00p 344.60p 328.60p 338.00p 1045188
24/08/2023 334.00p 339.80p 320.00p 320.80p 814890
23/08/2023 333.60p 333.60p 322.60p 332.40p 2023963
22/08/2023 330.60p 343.60p 328.20p 332.40p 637304
21/08/2023 331.00p 343.80p 320.20p 328.40p 1007829
18/08/2023 331.00p 335.00p 325.40p 331.00p 878740
17/08/2023 336.00p 343.80p 332.80p 334.40p 594072
16/08/2023 340.00p 348.60p 335.60p 338.00p 413567
15/08/2023 334.00p 342.20p 331.00p 337.20p 447021
14/08/2023 335.00p 346.32p 329.78p 334.40p 624978
11/08/2023 345.20p 348.60p 332.40p 335.80p 1034814
10/08/2023 354.60p 363.00p 345.20p 346.40p 785473
09/08/2023 364.00p 369.00p 351.83p 352.40p 567883
08/08/2023 370.00p 375.60p 355.20p 359.80p 800452
07/08/2023 372.00p 379.80p 369.40p 369.40p 622240
04/08/2023 365.80p 377.00p 365.00p 369.20p 2843639
03/08/2023 371.80p 377.80p 355.40p 361.40p 1288770
02/08/2023 383.20p 386.60p 368.40p 376.00p 1179880
01/08/2023 386.20p 395.00p 366.60p 387.00p 3395793
31/07/2023 387.40p 396.20p 375.80p 395.40p 2662968
28/07/2023 378.00p 389.20p 371.80p 378.40p 1456017
27/07/2023 349.40p 379.00p 346.20p 372.20p 1866158
26/07/2023 351.00p 364.80p 339.80p 350.00p 1647323
25/07/2023 350.40p 361.40p 339.20p 340.20p 1428341
24/07/2023 352.00p 366.80p 345.20p 352.00p 751145
21/07/2023 351.20p 358.20p 350.00p 358.20p 855963
20/07/2023 358.80p 361.40p 346.00p 352.00p 1304170
19/07/2023 344.40p 362.00p 343.60p 360.40p 1826835
18/07/2023 329.80p 337.60p 326.80p 330.80p 402738
17/07/2023 326.80p 343.00p 320.60p 329.40p 904246
14/07/2023 322.00p 324.28p 311.00p 317.80p 888743
13/07/2023 334.60p 334.60p 320.60p 321.60p 881084
12/07/2023 331.00p 335.00p 317.20p 330.60p 1843134
11/07/2023 335.60p 339.60p 331.75p 333.00p 514858
10/07/2023 334.00p 344.80p 332.40p 335.80p 804591
07/07/2023 331.20p 345.80p 326.40p 339.40p 784803
06/07/2023 340.00p 347.20p 326.20p 330.80p 1272637
05/07/2023 348.20p 362.00p 344.20p 345.00p 647870
04/07/2023 350.00p 356.40p 345.60p 352.00p 642671
03/07/2023 360.00p 367.80p 345.40p 349.40p 3101087
30/06/2023 349.00p 367.80p 345.40p 355.00p 2007852
29/06/2023 340.00p 360.00p 335.20p 343.40p 1124388
28/06/2023 344.40p 348.40p 325.00p 334.60p 1308316
27/06/2023 360.60p 366.40p 320.00p 329.20p 5846571
26/06/2023 332.60p 375.00p 328.80p 362.40p 3544091
23/06/2023 332.00p 336.98p 322.20p 327.20p 1421593
22/06/2023 323.20p 338.00p 314.25p 332.80p 2395625
21/06/2023 311.60p 325.00p 306.20p 323.00p 2376046
20/06/2023 306.20p 313.80p 299.60p 310.00p 1825960
19/06/2023 301.00p 310.00p 297.60p 308.80p 4007881
16/06/2023 301.00p 311.40p 300.20p 307.20p 2289239
15/06/2023 303.00p 304.00p 285.20p 300.00p 1363501
14/06/2023 289.00p 298.60p 280.60p 298.60p 2641843
13/06/2023 282.00p 285.60p 276.00p 278.80p 897763
12/06/2023 272.40p 281.40p 270.60p 278.20p 8906835
09/06/2023 269.00p 279.80p 266.20p 274.80p 4134439
08/06/2023 267.00p 275.40p 267.00p 272.00p 760338
07/06/2023 277.80p 279.60p 267.40p 270.40p 636006
06/06/2023 268.00p 276.60p 261.00p 274.20p 876397
05/06/2023 272.80p 277.40p 266.60p 267.60p 626496
02/06/2023 267.20p 278.00p 261.20p 275.80p 671910
01/06/2023 280.80p 284.80p 262.00p 264.40p 1204168

*Close Price adjusted for both dividends and splits