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
03/03/2022 345.91p 356.81p 317.74p 317.74p 1209698
02/03/2022 345.54p 361.77p 341.02p 347.62p 1768911
01/03/2022 379.57p 384.39p 340.57p 345.39p 1119084
28/02/2022 354.58p 379.57p 349.77p 379.20p 1087198
25/02/2022 365.04p 370.52p 351.40p 369.63p 1259931
24/02/2022 348.43p 362.66p 332.79p 356.14p 2476352
23/02/2022 420.71p 437.39p 371.60p 371.60p 2143933
22/02/2022 394.95p 417.56p 389.20p 407.00p 1047948
21/02/2022 412.56p 420.59p 393.10p 407.74p 999638
18/02/2022 417.00p 425.22p 409.78p 414.22p 559590
17/02/2022 440.54p 442.04p 416.82p 424.23p 523761
16/02/2022 444.81p 445.18p 428.50p 437.76p 453707
15/02/2022 427.01p 438.50p 414.78p 437.02p 508281
14/02/2022 420.16p 422.75p 405.33p 417.38p 590426
11/02/2022 427.94p 441.47p 417.19p 429.42p 653091
10/02/2022 441.65p 447.03p 428.50p 442.58p 750614
09/02/2022 414.04p 446.66p 414.04p 443.88p 964650
08/02/2022 420.71p 430.67p 403.55p 413.11p 760259
07/02/2022 420.16p 427.57p 414.04p 419.23p 557858
04/02/2022 429.98p 434.61p 413.30p 416.82p 623734
03/02/2022 444.81p 451.29p 424.79p 427.20p 566912
02/02/2022 439.62p 448.33p 438.87p 441.84p 721273
01/02/2022 446.29p 454.81p 436.47p 439.62p 598242
31/01/2022 435.54p 442.21p 432.52p 440.54p 684054
28/01/2022 441.65p 444.81p 430.72p 430.72p 964310
27/01/2022 432.39p 447.96p 429.42p 444.81p 1132392
26/01/2022 445.36p 454.26p 435.47p 444.06p 622155
25/01/2022 430.72p 443.78p 419.97p 429.98p 1881506
24/01/2022 457.59p 459.63p 416.45p 422.94p 1768358
21/01/2022 473.53p 475.20p 456.30p 463.15p 1309975
20/01/2022 482.06p 493.10p 472.61p 481.69p 552341
19/01/2022 476.50p 496.70p 466.30p 480.58p 796000
18/01/2022 500.41p 504.30p 477.61p 482.61p 1078727
17/01/2022 532.28p 532.28p 498.74p 502.44p 556502
14/01/2022 521.16p 534.72p 508.56p 516.34p 1236209
13/01/2022 525.06p 535.99p 520.24p 526.35p 2149291
12/01/2022 524.50p 532.84p 518.94p 529.50p 1116810
11/01/2022 515.23p 526.17p 515.23p 518.94p 1010014
10/01/2022 541.92p 553.41p 509.12p 519.50p 3179587
07/01/2022 512.08p 546.18p 503.06p 541.55p 3947734
06/01/2022 487.62p 525.06p 487.43p 508.00p 843246
05/01/2022 518.20p 521.16p 499.11p 502.63p 915612
04/01/2022 514.12p 524.96p 509.86p 513.19p 1214146
31/12/2021 479.28p 502.64p 479.28p 501.52p 1108862
30/12/2021 496.70p 499.11p 470.94p 482.43p 1396340
29/12/2021 502.26p 508.19p 490.77p 498.18p 1248517
24/12/2021 490.77p 499.85p 487.80p 498.18p 220843
23/12/2021 478.72p 499.85p 477.05p 498.37p 850744
22/12/2021 474.27p 478.54p 468.90p 477.05p 731846
21/12/2021 467.05p 485.26p 463.71p 478.54p 739667
20/12/2021 449.25p 463.15p 444.43p 456.85p 1234712
17/12/2021 440.54p 467.05p 431.28p 464.08p 2719344
16/12/2021 456.11p 462.04p 440.44p 440.91p 1168780
15/12/2021 434.61p 446.66p 422.94p 446.10p 2211190
14/12/2021 455.18p 459.82p 440.54p 441.28p 1521303
13/12/2021 482.24p 482.98p 456.11p 456.11p 1031543
10/12/2021 487.43p 498.93p 478.17p 479.46p 1205854
09/12/2021 513.38p 518.94p 498.74p 498.74p 1190050
08/12/2021 518.94p 522.83p 500.41p 513.38p 958534
07/12/2021 515.60p 528.39p 508.09p 513.38p 957061
06/12/2021 507.82p 518.20p 486.51p 506.15p 1093538
03/12/2021 527.65p 537.70p 507.08p 507.08p 2569127
02/12/2021 554.52p 559.31p 515.05p 523.20p 1982585
01/12/2021 563.42p 573.80p 547.28p 568.98p 790226
30/11/2021 548.59p 559.53p 538.21p 549.15p 745378
29/11/2021 544.52p 564.53p 530.06p 558.42p 1058318
26/11/2021 559.71p 563.61p 523.57p 533.03p 1217629
25/11/2021 573.43p 578.25p 565.83p 574.35p 300274
24/11/2021 573.43p 590.85p 563.42p 571.20p 896601
23/11/2021 584.55p 590.85p 570.72p 579.54p 932627
22/11/2021 590.66p 603.27p 582.14p 594.56p 742780
19/11/2021 605.31p 621.66p 586.22p 597.34p 611583
18/11/2021 621.80p 630.14p 605.86p 611.79p 430295
17/11/2021 608.27p 629.40p 604.38p 624.77p 910559
16/11/2021 599.00p 614.02p 594.19p 614.02p 978884
15/11/2021 615.13p 624.98p 597.53p 597.71p 571944
12/11/2021 604.19p 619.76p 598.45p 618.09p 880954
11/11/2021 620.50p 630.14p 599.75p 604.56p 888335
10/11/2021 623.84p 629.96p 617.17p 617.17p 943330
09/11/2021 639.04p 646.64p 623.10p 628.10p 796558
08/11/2021 643.49p 651.08p 633.29p 642.56p 813678
05/11/2021 657.94p 670.36p 633.85p 645.52p 1518602
04/11/2021 669.06p 700.57p 641.63p 664.24p 1435682
03/11/2021 644.97p 656.09p 630.14p 649.42p 860439
02/11/2021 633.29p 639.59p 624.40p 629.58p 442999
01/11/2021 630.14p 643.86p 624.58p 633.11p 359621
29/10/2021 629.58p 645.34p 620.87p 633.11p 631805
28/10/2021 642.56p 643.86p 620.87p 622.36p 541361
27/10/2021 644.04p 645.89p 634.57p 639.96p 355415
26/10/2021 639.96p 661.83p 638.85p 645.71p 647002
25/10/2021 640.33p 653.86p 636.07p 647.01p 641304
22/10/2021 636.44p 662.95p 634.40p 640.33p 659817
21/10/2021 617.17p 662.95p 617.17p 651.83p 555201
20/10/2021 634.59p 635.33p 617.54p 631.07p 825530
19/10/2021 647.01p 660.05p 629.77p 634.77p 794251
18/10/2021 668.88p 673.88p 642.37p 642.37p 480582
15/10/2021 665.54p 676.10p 662.20p 673.88p 702221
14/10/2021 667.95p 678.51p 661.46p 667.21p 601676
13/10/2021 656.27p 668.32p 651.66p 657.94p 674539
12/10/2021 638.11p 664.98p 634.96p 655.53p 392294
11/10/2021 654.61p 658.31p 635.89p 651.83p 613544
08/10/2021 630.33p 662.39p 626.51p 656.46p 811655
07/10/2021 624.58p 639.04p 614.76p 624.77p 1075843
06/10/2021 642.00p 649.42p 609.75p 611.79p 2279282
05/10/2021 668.13p 668.13p 642.37p 648.86p 1519854
04/10/2021 674.99p 682.41p 661.09p 661.09p 1534563
01/10/2021 700.57p 702.61p 673.51p 678.14p 2667510
30/09/2021 711.87p 721.33p 701.12p 710.02p 655708
29/09/2021 710.21p 718.92p 704.65p 711.13p 325715
28/09/2021 726.52p 727.26p 704.83p 709.09p 701401
27/09/2021 719.10p 730.22p 713.54p 727.81p 764678
24/09/2021 719.10p 719.10p 706.13p 714.10p 389885
23/09/2021 708.17p 720.96p 700.57p 714.47p 938684
22/09/2021 691.49p 712.24p 690.93p 709.09p 1363638
21/09/2021 676.85p 692.23p 672.95p 685.74p 786231
20/09/2021 701.31p 707.43p 671.29p 671.29p 1167717
17/09/2021 705.39p 725.22p 702.24p 704.28p 1866388
16/09/2021 701.49p 712.43p 697.05p 702.98p 1030148
15/09/2021 699.46p 704.28p 686.48p 699.83p 793493
14/09/2021 717.43p 724.29p 701.12p 702.42p 587880
13/09/2021 708.17p 725.96p 700.20p 720.03p 544607
10/09/2021 713.36p 719.84p 707.69p 709.46p 315153
09/09/2021 699.46p 715.02p 687.59p 710.58p 717520
08/09/2021 728.74p 731.70p 702.98p 704.28p 724003
07/09/2021 741.34p 752.09p 731.52p 731.70p 260066
06/09/2021 746.90p 751.88p 738.23p 745.79p 206569
03/09/2021 747.64p 762.47p 739.86p 742.08p 451098
02/09/2021 733.93p 756.56p 730.96p 750.98p 518724
01/09/2021 745.05p 762.84p 732.08p 734.67p 755902
31/08/2021 715.02p 744.68p 713.67p 742.82p 808752
27/08/2021 720.40p 728.37p 706.68p 718.92p 537244
26/08/2021 714.84p 723.74p 706.13p 711.32p 345433
25/08/2021 728.37p 737.26p 718.92p 720.77p 373636
24/08/2021 705.39p 728.00p 704.09p 727.26p 314146
23/08/2021 726.70p 726.70p 702.98p 707.98p 444990
20/08/2021 720.77p 731.70p 692.60p 709.84p 930750
19/08/2021 720.77p 739.49p 710.58p 718.92p 680425
18/08/2021 757.65p 758.02p 730.96p 734.86p 468798
17/08/2021 741.34p 756.91p 740.79p 750.98p 363090
16/08/2021 768.03p 769.51p 742.45p 748.38p 585627
13/08/2021 762.84p 785.45p 759.13p 769.51p 706705
12/08/2021 759.88p 774.45p 756.48p 771.37p 721408
11/08/2021 749.50p 762.47p 737.64p 762.47p 546277
10/08/2021 748.76p 748.76p 728.55p 743.57p 549228
09/08/2021 752.46p 759.88p 727.07p 734.67p 686382
06/08/2021 733.93p 765.07p 733.93p 756.17p 1130609
05/08/2021 733.93p 748.01p 724.85p 748.01p 705431
04/08/2021 737.08p 743.94p 728.00p 735.78p 773529
03/08/2021 722.81p 745.05p 722.81p 737.08p 914004
02/08/2021 722.99p 748.01p 722.99p 738.01p 955486
30/07/2021 737.64p 737.64p 718.49p 723.55p 1053241
29/07/2021 720.40p 741.34p 706.31p 741.34p 2107354
28/07/2021 685.74p 722.81p 685.74p 714.65p 1573174
27/07/2021 698.72p 707.98p 685.37p 697.79p 677660
26/07/2021 672.77p 703.49p 663.87p 703.35p 696019
23/07/2021 673.88p 693.71p 660.60p 682.96p 514704
22/07/2021 690.56p 712.43p 673.32p 674.07p 773119
21/07/2021 648.67p 689.82p 647.19p 684.81p 739389
20/07/2021 646.08p 651.83p 626.43p 647.19p 1346871
19/07/2021 682.96p 690.19p 628.10p 639.22p 1142239
16/07/2021 687.41p 696.86p 685.93p 687.97p 464997
15/07/2021 696.49p 697.97p 681.85p 687.41p 898554
14/07/2021 698.16p 706.31p 690.69p 696.86p 352482
13/07/2021 717.06p 720.40p 695.01p 698.16p 712659
12/07/2021 711.87p 721.22p 693.53p 713.91p 785635
09/07/2021 690.19p 715.02p 685.19p 712.06p 1091240
08/07/2021 689.63p 692.78p 675.36p 683.89p 1551348
07/07/2021 693.15p 711.69p 686.11p 693.15p 863008
06/07/2021 711.32p 713.17p 690.75p 692.23p 1111792
05/07/2021 702.05p 715.21p 696.86p 709.84p 419399
02/07/2021 700.75p 706.87p 690.75p 700.57p 737460
01/07/2021 700.01p 707.43p 689.82p 698.16p 935366
30/06/2021 693.15p 705.02p 685.74p 695.93p 1140005
29/06/2021 686.30p 708.35p 685.74p 701.68p 1350094
28/06/2021 711.69p 711.69p 681.29p 690.19p 1397406
25/06/2021 698.72p 707.24p 693.71p 702.61p 668825
24/06/2021 701.49p 703.90p 689.45p 694.64p 754057
23/06/2021 707.61p 712.24p 692.97p 697.79p 914414
22/06/2021 712.62p 712.62p 682.03p 705.39p 1091037
21/06/2021 704.28p 723.18p 689.82p 717.06p 1332114
18/06/2021 723.36p 728.37p 698.13p 700.01p 2371216
17/06/2021 718.55p 751.72p 713.40p 722.81p 1622662
16/06/2021 748.76p 748.76p 706.50p 725.59p 1243469
15/06/2021 741.71p 752.09p 723.74p 725.96p 1036919
14/06/2021 736.34p 751.35p 728.55p 740.04p 832172
11/06/2021 736.89p 736.89p 700.75p 730.22p 2653136
10/06/2021 776.19p 789.53p 726.70p 729.48p 2937176
09/06/2021 801.39p 801.39p 763.58p 775.44p 1377499
08/06/2021 820.30p 838.46p 798.80p 801.39p 911951
07/06/2021 796.20p 826.60p 783.60p 815.85p 1250170
04/06/2021 800.65p 800.65p 786.93p 798.05p 428277
03/06/2021 794.35p 804.36p 778.78p 796.94p 751326
02/06/2021 774.70p 794.35p 763.95p 794.35p 784016
01/06/2021 783.23p 791.01p 756.54p 772.85p 604094
28/05/2021 787.31p 807.32p 777.67p 780.63p 974775
27/05/2021 742.08p 786.93p 736.15p 786.93p 2817646
26/05/2021 736.15p 752.09p 731.70p 746.16p 996530
25/05/2021 715.40p 740.79p 707.24p 737.82p 2503732
24/05/2021 704.46p 715.02p 697.17p 712.43p 688659
21/05/2021 706.13p 722.81p 692.04p 696.86p 884007

*Close Price adjusted for both dividends and splits