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
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
15/12/2022 160.00p 170.95p 154.35p 169.65p 1389025
14/12/2022 160.30p 162.80p 150.85p 162.30p 1357415
13/12/2022 153.40p 164.00p 148.70p 162.35p 2138452
12/12/2022 158.25p 159.60p 149.75p 153.20p 1768667
09/12/2022 147.75p 161.70p 139.55p 160.45p 3266687
08/12/2022 134.00p 147.35p 132.75p 146.00p 3272494
07/12/2022 131.60p 136.00p 131.05p 135.05p 1151658
06/12/2022 137.35p 138.55p 131.40p 131.75p 4386907
05/12/2022 142.55p 144.40p 137.50p 141.00p 847336
02/12/2022 129.35p 145.00p 129.35p 142.55p 2082246
01/12/2022 133.00p 138.45p 129.75p 136.00p 1317528
30/11/2022 128.85p 132.40p 125.80p 130.85p 1596245
29/11/2022 125.00p 126.75p 122.05p 124.95p 1326916
28/11/2022 126.25p 127.05p 122.65p 124.55p 1017994
25/11/2022 125.00p 130.17p 123.00p 127.00p 1322307
24/11/2022 131.25p 136.70p 130.25p 130.50p 1048162
23/11/2022 123.75p 131.85p 123.15p 131.25p 1588703
22/11/2022 126.00p 130.55p 121.05p 121.95p 1229999
21/11/2022 127.65p 130.51p 119.95p 128.55p 2264445
18/11/2022 123.25p 133.85p 120.90p 131.70p 2047376
17/11/2022 128.80p 128.80p 116.05p 122.80p 2804464
16/11/2022 132.15p 134.35p 121.15p 121.85p 2225646
15/11/2022 139.05p 140.45p 125.15p 133.10p 4789298
14/11/2022 161.05p 163.75p 142.05p 143.05p 3821253
11/11/2022 150.00p 159.85p 146.96p 158.70p 5554630
10/11/2022 142.00p 151.60p 140.08p 150.00p 4913658
09/11/2022 139.90p 146.49p 136.40p 143.00p 4911027
08/11/2022 133.70p 144.35p 130.00p 140.65p 8251039
07/11/2022 112.00p 134.75p 110.55p 133.90p 7648991
04/11/2022 104.50p 114.45p 103.45p 111.95p 15871370
03/11/2022 89.60p 105.40p 88.60p 105.00p 8642872
02/11/2022 96.80p 99.98p 87.50p 89.58p 14436378
01/11/2022 108.00p 112.10p 105.70p 105.70p 3624290
31/10/2022 103.95p 107.20p 101.45p 105.60p 3095858
28/10/2022 104.20p 105.45p 99.14p 103.20p 3220539
27/10/2022 106.00p 109.00p 102.55p 105.95p 3120149
26/10/2022 102.40p 107.00p 100.55p 105.90p 2704211
25/10/2022 95.94p 103.60p 93.56p 101.70p 2542382
24/10/2022 102.50p 104.85p 95.02p 95.76p 2373655
21/10/2022 104.35p 104.87p 98.02p 101.50p 3944649
20/10/2022 105.00p 107.20p 98.70p 107.10p 3400810
19/10/2022 102.50p 108.00p 96.18p 104.55p 3059206
18/10/2022 102.50p 106.85p 100.50p 102.45p 2879432
17/10/2022 97.90p 100.85p 90.82p 100.85p 2837791
14/10/2022 94.20p 96.46p 91.00p 95.06p 3069747
13/10/2022 92.86p 94.86p 85.66p 91.36p 3379645
12/10/2022 95.00p 96.84p 88.60p 90.44p 2258280
11/10/2022 90.02p 94.76p 86.22p 94.34p 3468795
10/10/2022 95.96p 99.90p 89.34p 90.12p 4029802
07/10/2022 101.40p 104.00p 95.40p 96.26p 2795443
06/10/2022 105.65p 107.45p 100.75p 101.80p 2484388
05/10/2022 109.00p 111.80p 100.70p 101.65p 2797579
04/10/2022 115.00p 119.50p 104.80p 107.55p 4195099
03/10/2022 123.35p 123.35p 108.20p 109.85p 4180532
30/09/2022 129.05p 133.70p 116.56p 119.50p 4870156
29/09/2022 142.20p 146.80p 124.95p 125.45p 4521510
28/09/2022 139.00p 146.20p 129.08p 142.25p 4347848
27/09/2022 160.55p 162.95p 137.55p 149.80p 1980800
26/09/2022 149.50p 160.95p 140.20p 160.00p 2707384
23/09/2022 145.05p 146.95p 133.25p 143.70p 3758539
22/09/2022 154.15p 158.71p 140.15p 149.20p 5599091
21/09/2022 175.10p 185.58p 162.70p 165.10p 2554641
20/09/2022 175.25p 185.00p 157.15p 183.65p 4239466
19/09/2022 179.90p 189.20p 165.00p 178.15p 5873908
16/09/2022 179.90p 189.20p 165.00p 178.15p 5871154
15/09/2022 154.75p 181.50p 150.00p 179.90p 3481812
14/09/2022 151.20p 154.85p 139.90p 153.70p 3590594
13/09/2022 166.40p 174.05p 154.00p 157.25p 4113494
12/09/2022 185.00p 212.70p 160.10p 172.75p 4242132
09/09/2022 172.14p 182.81p 160.95p 178.96p 3667443
08/09/2022 161.24p 172.88p 155.96p 169.29p 1227784
07/09/2022 160.02p 164.91p 149.27p 161.95p 1648467
06/09/2022 163.10p 175.55p 154.31p 160.02p 3444070
05/09/2022 169.99p 177.96p 149.38p 150.12p 2400991
02/09/2022 166.43p 180.85p 161.32p 177.96p 561595
01/09/2022 165.32p 173.03p 162.50p 166.51p 806629
31/08/2022 165.32p 171.32p 156.98p 165.21p 506503
30/08/2022 159.39p 169.03p 159.39p 164.95p 407423
26/08/2022 163.91p 171.25p 158.87p 158.87p 670087
25/08/2022 170.51p 171.95p 160.91p 160.91p 496300
24/08/2022 182.37p 182.37p 159.65p 165.65p 645648
23/08/2022 179.07p 179.59p 166.80p 177.55p 561965
22/08/2022 181.63p 186.45p 168.91p 173.07p 723434
19/08/2022 185.34p 188.97p 175.62p 181.48p 447993
18/08/2022 181.11p 192.67p 180.29p 189.26p 452085
17/08/2022 196.46p 206.61p 185.00p 186.60p 795074
16/08/2022 192.30p 199.64p 189.12p 198.01p 333946
15/08/2022 208.61p 208.61p 191.34p 194.38p 414322
12/08/2022 208.24p 209.13p 190.75p 201.72p 644142
11/08/2022 190.90p 202.83p 185.34p 200.38p 1291827
10/08/2022 176.07p 186.82p 172.36p 185.34p 758716
09/08/2022 192.30p 192.67p 176.07p 176.25p 903094
08/08/2022 177.92p 187.63p 176.11p 187.63p 574094
05/08/2022 183.56p 185.22p 174.22p 180.37p 490524
04/08/2022 182.15p 189.04p 177.22p 181.96p 754561
03/08/2022 171.25p 186.89p 171.25p 183.67p 810492
02/08/2022 185.41p 188.15p 170.77p 177.14p 1037855
01/08/2022 168.54p 187.04p 167.91p 183.00p 1151417
29/07/2022 185.56p 190.19p 171.18p 177.33p 1108039
28/07/2022 177.89p 181.44p 170.32p 176.29p 1587399
27/07/2022 163.84p 173.77p 159.43p 170.51p 1114595
26/07/2022 177.92p 177.92p 161.69p 161.69p 968600
25/07/2022 176.77p 183.26p 171.44p 174.07p 779621
22/07/2022 190.97p 200.02p 170.51p 179.26p 2224250
21/07/2022 192.75p 202.68p 190.44p 196.31p 2104416
20/07/2022 191.34p 211.88p 191.34p 199.87p 1316968
19/07/2022 220.92p 229.82p 192.30p 192.45p 2300260
18/07/2022 222.92p 233.45p 167.47p 225.66p 5091026
15/07/2022 134.18p 176.08p 130.17p 170.25p 4653400
14/07/2022 155.98p 159.31p 135.81p 137.63p 4597599
13/07/2022 153.53p 162.47p 144.56p 149.08p 1530408
12/07/2022 163.39p 170.40p 157.79p 159.57p 1418050
11/07/2022 168.10p 176.82p 162.42p 171.95p 923886
08/07/2022 157.91p 174.73p 152.38p 174.70p 1381532
07/07/2022 146.34p 160.32p 145.41p 157.87p 997191
06/07/2022 148.71p 155.53p 144.64p 145.90p 1015866
05/07/2022 151.53p 158.31p 141.71p 146.23p 1310313
04/07/2022 155.68p 158.61p 147.74p 148.71p 1094458
01/07/2022 160.95p 175.48p 156.31p 158.54p 1966150
30/06/2022 176.51p 177.67p 142.71p 163.84p 7614465
29/06/2022 196.46p 199.57p 177.92p 178.00p 2085382
28/06/2022 203.72p 203.72p 195.34p 197.35p 556334
27/06/2022 207.35p 212.69p 194.68p 195.57p 817032
24/06/2022 198.75p 203.57p 190.67p 200.38p 867446
23/06/2022 196.60p 196.60p 182.15p 190.08p 864413
22/06/2022 195.94p 198.61p 185.27p 196.60p 727316
21/06/2022 198.53p 204.31p 189.55p 197.64p 849780
20/06/2022 200.16p 200.16p 189.26p 195.86p 648060
17/06/2022 175.36p 202.09p 175.36p 190.97p 1824863
16/06/2022 189.41p 194.23p 172.84p 173.73p 1447110
15/06/2022 192.75p 198.53p 185.71p 189.12p 1423108
14/06/2022 204.24p 206.22p 189.41p 190.52p 1313332
13/06/2022 222.40p 225.51p 198.38p 200.16p 2248802
10/06/2022 247.68p 247.68p 223.29p 226.78p 1301545
09/06/2022 253.17p 255.84p 242.86p 242.86p 645553
08/06/2022 246.13p 257.47p 244.82p 256.13p 449779
07/06/2022 255.76p 256.21p 247.31p 251.17p 664832
06/06/2022 262.44p 268.96p 256.28p 257.39p 491468
01/06/2022 268.22p 273.26p 262.40p 262.44p 586272
31/05/2022 277.26p 277.93p 263.03p 266.14p 1700842
30/05/2022 258.80p 276.82p 256.16p 273.41p 888537
27/05/2022 251.24p 255.54p 248.13p 253.24p 616309
26/05/2022 231.97p 251.39p 227.37p 249.61p 1248978
25/05/2022 232.41p 238.17p 219.29p 227.59p 1484993
24/05/2022 246.79p 246.79p 231.00p 232.34p 1591600
23/05/2022 248.35p 254.95p 242.64p 249.39p 817903
20/05/2022 253.91p 263.25p 247.76p 248.05p 726509
19/05/2022 253.91p 254.95p 237.97p 251.31p 1401056
18/05/2022 266.14p 266.88p 254.43p 256.36p 636823
17/05/2022 259.47p 267.48p 259.47p 263.03p 633467
16/05/2022 258.06p 263.25p 254.28p 256.58p 888470
13/05/2022 255.32p 268.81p 255.32p 262.81p 810390
12/05/2022 252.06p 258.58p 241.01p 255.47p 1440156
11/05/2022 253.39p 268.45p 252.50p 260.73p 1410142
10/05/2022 282.38p 288.09p 252.06p 252.06p 2018725
09/05/2022 301.50p 306.62p 276.22p 277.41p 1311896
06/05/2022 307.66p 315.00p 304.62p 307.58p 1345230
05/05/2022 344.65p 349.39p 313.51p 313.51p 2475621
04/05/2022 324.19p 355.84p 312.99p 334.57p 2660356
03/05/2022 313.51p 320.41p 309.73p 313.44p 1782319
29/04/2022 315.07p 325.89p 311.51p 316.33p 1030895

*Close Price adjusted for both dividends and splits