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
04/10/2023 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
31/05/2023 260.00p 290.00p 255.00p 284.00p 6403325
30/05/2023 265.20p 268.20p 257.00p 259.20p 2328003
26/05/2023 266.00p 269.60p 256.00p 264.40p 2349587
25/05/2023 268.00p 271.60p 262.05p 266.00p 1226618
24/05/2023 265.40p 271.80p 258.20p 267.40p 634543
23/05/2023 270.00p 270.80p 256.20p 266.40p 957070
22/05/2023 268.80p 274.00p 260.00p 265.80p 1427928
19/05/2023 270.00p 278.80p 259.00p 267.40p 4204757
18/05/2023 280.60p 288.00p 255.00p 260.00p 4392207
17/05/2023 215.00p 232.80p 207.00p 231.20p 1521142
16/05/2023 209.00p 219.80p 208.00p 215.60p 745605
15/05/2023 204.00p 210.60p 201.40p 207.80p 279053
12/05/2023 203.40p 210.80p 201.20p 204.40p 616736
11/05/2023 207.00p 213.60p 202.40p 203.20p 561862
10/05/2023 211.40p 216.60p 207.20p 207.20p 751309
09/05/2023 221.20p 224.80p 208.00p 209.20p 1345469
05/05/2023 224.00p 225.00p 217.60p 219.20p 839346
04/05/2023 220.20p 224.00p 208.00p 217.00p 940150
03/05/2023 225.00p 235.28p 211.00p 215.00p 1548936
02/05/2023 238.60p 245.00p 220.40p 223.20p 1013502
28/04/2023 242.00p 248.80p 230.20p 242.00p 1358018
27/04/2023 226.20p 245.00p 220.00p 241.40p 1884912
26/04/2023 222.60p 229.60p 216.20p 228.00p 739340
25/04/2023 222.80p 234.40p 220.20p 222.80p 347391
24/04/2023 232.40p 235.00p 222.00p 225.60p 438721
21/04/2023 230.40p 235.44p 223.60p 233.00p 602857
20/04/2023 225.60p 234.80p 225.60p 229.20p 541377
19/04/2023 225.00p 235.00p 222.00p 230.00p 447897
18/04/2023 233.20p 238.20p 228.40p 230.40p 558371
17/04/2023 240.00p 242.24p 230.60p 232.00p 1221271
14/04/2023 234.00p 242.00p 230.20p 239.00p 743667
13/04/2023 231.60p 240.20p 231.40p 231.80p 720905
12/04/2023 225.80p 236.60p 222.20p 232.00p 521180
11/04/2023 222.80p 233.80p 221.80p 227.60p 804747
06/04/2023 213.40p 222.20p 209.20p 220.20p 600703
05/04/2023 230.00p 234.80p 209.00p 213.00p 1197506
04/04/2023 236.40p 239.40p 221.20p 222.40p 999047
03/04/2023 235.00p 243.00p 228.60p 233.00p 1048016
31/03/2023 239.00p 239.00p 220.60p 228.30p 911702
30/03/2023 227.60p 236.80p 226.20p 226.20p 765201
29/03/2023 232.80p 235.00p 220.10p 225.70p 1109285
28/03/2023 220.70p 234.90p 217.30p 232.00p 1240963
27/03/2023 223.20p 223.20p 212.20p 216.40p 906902
24/03/2023 220.40p 226.90p 210.50p 212.80p 951996
23/03/2023 228.00p 228.50p 216.80p 221.90p 686086
22/03/2023 220.00p 231.50p 220.00p 223.90p 863440
21/03/2023 239.20p 241.30p 222.40p 223.40p 1147549
20/03/2023 238.60p 246.90p 214.70p 231.10p 1299901
17/03/2023 250.00p 254.20p 226.30p 232.30p 4352381
16/03/2023 251.40p 256.90p 232.00p 239.60p 1475928
15/03/2023 264.00p 265.80p 235.00p 240.40p 1932147
14/03/2023 246.00p 264.80p 245.20p 262.30p 1253820
13/03/2023 245.00p 263.80p 237.50p 245.20p 1699124
10/03/2023 260.00p 263.90p 242.50p 245.70p 1600769
09/03/2023 281.40p 282.30p 263.50p 265.00p 3135817
08/03/2023 293.60p 303.00p 282.80p 285.00p 2440234
07/03/2023 274.90p 307.00p 274.90p 297.00p 5153391
06/03/2023 250.00p 301.00p 247.49p 276.10p 9095544
03/03/2023 215.00p 249.70p 212.10p 240.00p 2382277
02/03/2023 210.30p 222.90p 209.20p 218.50p 3153399
01/03/2023 205.00p 245.00p 204.10p 207.60p 5209994
28/02/2023 198.60p 203.60p 188.20p 201.10p 2753186
27/02/2023 198.40p 207.20p 194.10p 199.00p 1942756
24/02/2023 188.20p 198.90p 188.20p 194.00p 915932
23/02/2023 192.65p 195.25p 187.10p 190.50p 822623
22/02/2023 190.00p 196.10p 189.15p 192.45p 805677
21/02/2023 198.60p 200.60p 188.00p 194.20p 1110030
20/02/2023 198.90p 203.51p 197.25p 197.25p 709422
17/02/2023 197.55p 201.00p 192.05p 198.15p 1163562
16/02/2023 200.00p 202.60p 194.35p 199.40p 841079
15/02/2023 204.70p 207.30p 192.05p 197.65p 1360685
14/02/2023 188.15p 200.90p 187.32p 198.00p 1290810
13/02/2023 186.00p 188.80p 180.00p 187.70p 1131479
10/02/2023 186.80p 188.75p 178.23p 182.45p 453480
09/02/2023 178.95p 188.60p 175.30p 182.50p 965544
08/02/2023 172.50p 179.95p 172.20p 177.25p 850694
07/02/2023 173.90p 176.50p 171.25p 172.85p 645670
06/02/2023 172.05p 176.60p 167.25p 173.80p 805339
03/02/2023 177.35p 178.95p 172.30p 175.55p 718216
02/02/2023 171.00p 179.00p 170.00p 177.35p 1679612
01/02/2023 172.00p 172.00p 166.50p 168.80p 664352
31/01/2023 172.00p 172.00p 164.05p 165.00p 894858
30/01/2023 173.45p 175.00p 165.10p 169.90p 503187
27/01/2023 170.45p 172.95p 166.30p 170.20p 669439
26/01/2023 165.00p 171.90p 164.60p 166.60p 669947
25/01/2023 163.00p 167.95p 161.35p 164.85p 530423
24/01/2023 166.35p 169.95p 164.75p 167.55p 494933
23/01/2023 168.35p 171.95p 163.05p 166.60p 615314
20/01/2023 166.70p 172.70p 161.75p 167.90p 637531
19/01/2023 168.90p 168.90p 159.30p 162.85p 820819
18/01/2023 167.00p 174.85p 165.20p 168.90p 1302080
17/01/2023 162.15p 167.86p 156.15p 166.95p 1054341
16/01/2023 167.05p 171.10p 160.00p 160.75p 1376699
13/01/2023 167.60p 175.20p 167.60p 171.00p 817169
12/01/2023 167.30p 175.45p 165.35p 170.95p 1146295
11/01/2023 157.00p 170.45p 156.19p 165.30p 1364837
10/01/2023 159.50p 161.55p 153.45p 157.40p 672866
09/01/2023 149.50p 160.40p 148.00p 160.40p 864530
06/01/2023 152.20p 153.90p 148.29p 149.60p 888569
05/01/2023 153.00p 154.40p 149.30p 152.20p 900087
04/01/2023 154.00p 156.30p 148.15p 150.65p 1462808
03/01/2023 160.40p 161.65p 153.35p 155.20p 999370
30/12/2022 162.50p 167.95p 152.65p 154.05p 1036664
29/12/2022 150.90p 165.95p 150.40p 165.40p 835249
28/12/2022 150.70p 156.80p 149.70p 153.15p 827413
23/12/2022 150.75p 154.25p 148.10p 150.00p 776429
22/12/2022 154.60p 161.85p 150.00p 150.75p 1462260
21/12/2022 169.35p 172.20p 156.30p 156.85p 1187405
20/12/2022 176.00p 176.00p 162.15p 168.00p 1865764
19/12/2022 173.50p 179.85p 171.50p 177.00p 1352180
16/12/2022 169.35p 173.85p 159.05p 173.50p 8890243

*Close Price adjusted for both dividends and splits