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
19/07/2024 151.70p 152.00p 145.90p 146.50p 1504858
18/07/2024 150.90p 154.50p 148.10p 152.80p 979795
17/07/2024 155.00p 162.00p 149.50p 149.50p 1589266
16/07/2024 158.30p 161.00p 151.20p 152.10p 1803553
15/07/2024 162.30p 164.20p 156.20p 158.90p 1562013
12/07/2024 163.00p 167.50p 159.90p 163.00p 2164371
11/07/2024 159.80p 162.70p 154.00p 162.00p 1695639
10/07/2024 159.50p 165.80p 157.80p 158.60p 1902214
09/07/2024 150.20p 160.25p 146.10p 159.50p 4319339
08/07/2024 146.50p 152.30p 145.70p 151.10p 966230
05/07/2024 149.00p 154.20p 144.50p 147.00p 1323944
04/07/2024 146.00p 151.50p 145.80p 148.50p 929696
03/07/2024 142.20p 146.30p 139.60p 144.90p 919021
02/07/2024 143.30p 147.80p 138.70p 140.50p 2037801
01/07/2024 143.80p 151.00p 142.20p 144.00p 1617705
28/06/2024 142.80p 148.91p 135.00p 143.70p 1858079
27/06/2024 150.80p 153.10p 139.20p 142.00p 3233243
26/06/2024 158.00p 158.90p 135.00p 150.70p 1970968
25/06/2024 154.00p 155.60p 135.10p 154.80p 1201473
24/06/2024 150.30p 157.40p 148.50p 154.00p 1818401
21/06/2024 153.40p 156.00p 143.60p 151.20p 8453008
20/06/2024 143.40p 154.40p 141.50p 152.40p 2141925
19/06/2024 143.70p 145.50p 142.10p 143.40p 1225284
18/06/2024 142.60p 146.80p 140.10p 144.60p 1694946
17/06/2024 145.40p 147.13p 137.50p 141.30p 2625208
14/06/2024 146.80p 152.10p 143.40p 146.50p 1321721
13/06/2024 151.20p 152.21p 147.00p 150.00p 1318686
12/06/2024 154.50p 182.00p 149.30p 151.80p 1325349
11/06/2024 157.80p 162.10p 150.00p 152.70p 1424527
10/06/2024 163.20p 165.10p 156.30p 156.30p 1564692
07/06/2024 164.20p 166.60p 157.60p 164.00p 2153158
06/06/2024 157.80p 167.90p 155.80p 162.90p 6000708
05/06/2024 148.40p 158.70p 147.30p 157.00p 3192528
04/06/2024 148.50p 150.20p 146.70p 146.70p 1294260
03/06/2024 147.20p 154.70p 146.10p 148.80p 2387048
31/05/2024 139.50p 158.00p 137.70p 145.20p 4135305
30/05/2024 127.10p 139.40p 126.80p 138.60p 1638337
29/05/2024 134.50p 136.10p 125.00p 132.60p 2473410
28/05/2024 135.90p 138.40p 134.10p 134.90p 1346176
24/05/2024 133.30p 136.00p 131.10p 135.00p 2463475
23/05/2024 136.00p 137.70p 135.10p 135.90p 725980
22/05/2024 135.80p 138.50p 130.00p 136.20p 2419619
21/05/2024 139.30p 140.64p 135.50p 136.80p 1295062
20/05/2024 143.60p 150.70p 140.00p 140.30p 1247467
17/05/2024 141.70p 145.70p 138.60p 141.20p 966588
16/05/2024 146.60p 147.80p 138.80p 142.60p 1186846
15/05/2024 144.50p 147.50p 140.40p 144.30p 1305258
14/05/2024 141.30p 146.19p 140.10p 144.10p 1603037
13/05/2024 139.00p 142.70p 135.62p 141.10p 1212439
10/05/2024 136.00p 138.10p 133.60p 137.60p 1173946
09/05/2024 137.40p 139.00p 134.20p 136.00p 749762
08/05/2024 135.30p 138.60p 133.50p 136.10p 1550719
07/05/2024 140.70p 143.30p 136.60p 136.60p 1612239
03/05/2024 133.00p 153.00p 132.40p 138.90p 2235081
02/05/2024 141.50p 143.70p 133.20p 133.20p 3215952
01/05/2024 128.00p 144.20p 128.00p 138.20p 2840841
30/04/2024 157.40p 157.77p 148.20p 148.20p 2445910
29/04/2024 155.00p 158.80p 153.00p 156.00p 937323
26/04/2024 155.00p 162.30p 151.40p 151.90p 953979
25/04/2024 152.50p 159.70p 149.60p 151.20p 639929
24/04/2024 158.50p 160.00p 151.20p 154.20p 1294847
23/04/2024 155.10p 157.80p 153.60p 157.00p 602922
22/04/2024 154.80p 157.20p 150.20p 155.00p 642886
19/04/2024 148.80p 152.40p 147.50p 151.90p 576090
18/04/2024 152.40p 154.60p 149.50p 151.00p 1833370
17/04/2024 150.50p 156.80p 150.50p 151.00p 746105
16/04/2024 155.60p 158.50p 150.50p 154.90p 1514400
15/04/2024 156.70p 163.90p 156.39p 157.90p 1023916
12/04/2024 161.40p 164.40p 157.30p 158.30p 1569046
11/04/2024 163.00p 165.00p 159.30p 159.80p 1164150
10/04/2024 169.30p 172.80p 162.70p 164.40p 1081488
09/04/2024 165.00p 172.80p 165.00p 167.30p 940489
08/04/2024 160.70p 169.30p 158.00p 167.30p 998955
05/04/2024 164.00p 167.10p 159.70p 159.70p 757936
04/04/2024 162.80p 169.30p 161.80p 167.50p 903415
03/04/2024 158.90p 164.80p 154.50p 161.80p 1569974
02/04/2024 170.00p 172.40p 161.50p 161.80p 1432042
28/03/2024 168.60p 175.50p 168.60p 169.90p 780083
27/03/2024 172.40p 176.10p 168.80p 173.50p 877183
26/03/2024 173.00p 173.50p 170.60p 172.00p 892614
25/03/2024 173.50p 179.50p 170.60p 173.30p 1010650
22/03/2024 178.00p 178.00p 171.30p 173.00p 1337128
21/03/2024 176.90p 179.50p 169.50p 170.50p 1431798
20/03/2024 169.00p 169.00p 168.30p 172.40p 1015474
19/03/2024 169.00p 173.60p 163.30p 168.30p 675694
18/03/2024 172.00p 177.00p 166.40p 167.40p 1341695
15/03/2024 166.80p 169.80p 158.70p 159.50p 2847552
14/03/2024 171.60p 177.00p 166.10p 166.10p 1214866
13/03/2024 168.40p 171.90p 165.30p 168.40p 4914520
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

*Close Price adjusted for both dividends and splits