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
02/05/2019 2,368.02p 2,368.02p 2,140.98p 2,140.98p 194964
01/05/2019 2,387.06p 2,388.49p 2,304.24p 2,306.14p 80667
30/04/2019 2,399.91p 2,428.00p 2,364.21p 2,364.21p 69854
29/04/2019 2,389.44p 2,415.62p 2,354.69p 2,366.59p 44034
26/04/2019 2,391.82p 2,411.34p 2,350.89p 2,354.22p 76628
25/04/2019 2,321.85p 2,401.82p 2,321.85p 2,366.83p 81573
24/04/2019 2,284.72p 2,391.82p 2,281.63p 2,332.32p 112507
23/04/2019 2,317.57p 2,317.57p 2,271.40p 2,289.25p 108659
18/04/2019 2,213.33p 2,322.57p 2,213.33p 2,294.48p 90824
17/04/2019 2,241.41p 2,248.79p 2,207.14p 2,225.70p 79261
16/04/2019 2,246.88p 2,247.12p 2,180.01p 2,213.33p 84233
15/04/2019 2,264.50p 2,285.20p 2,220.47p 2,229.99p 79469
12/04/2019 2,232.37p 2,271.16p 2,207.14p 2,260.93p 93015
11/04/2019 2,190.72p 2,237.13p 2,160.25p 2,213.56p 95829
10/04/2019 2,232.13p 2,275.44p 2,161.21p 2,161.21p 86403
09/04/2019 2,237.13p 2,270.45p 2,193.81p 2,223.80p 143454
08/04/2019 2,356.12p 2,356.12p 2,206.19p 2,227.61p 231972
05/04/2019 2,427.52p 2,447.04p 2,399.44p 2,416.57p 66087
04/04/2019 2,475.12p 2,537.95p 2,435.14p 2,439.90p 65264
03/04/2019 2,391.82p 2,472.74p 2,375.16p 2,472.74p 106360
02/04/2019 2,427.52p 2,447.99p 2,332.56p 2,378.97p 119025
01/04/2019 2,403.72p 2,436.56p 2,358.50p 2,413.72p 71968
29/03/2019 2,427.52p 2,447.04p 2,370.40p 2,403.72p 76539
28/03/2019 2,435.14p 2,475.12p 2,399.44p 2,399.91p 55138
27/03/2019 2,499.39p 2,522.72p 2,451.32p 2,457.51p 68481
26/03/2019 2,471.79p 2,528.43p 2,434.66p 2,442.28p 78864
25/03/2019 2,548.90p 2,573.65p 2,381.83p 2,446.56p 124352
22/03/2019 2,653.61p 2,685.98p 2,500.82p 2,538.90p 95776
21/03/2019 2,611.25p 2,677.41p 2,598.40p 2,653.61p 44796
20/03/2019 2,637.43p 2,697.88p 2,585.07p 2,617.44p 59652
19/03/2019 2,569.36p 2,648.85p 2,568.89p 2,629.81p 60584
18/03/2019 2,713.11p 2,732.63p 2,565.56p 2,609.82p 136985
15/03/2019 2,808.31p 2,830.68p 2,749.76p 2,763.56p 63912
14/03/2019 2,769.75p 2,843.53p 2,769.75p 2,792.12p 36084
13/03/2019 2,665.51p 2,820.21p 2,665.51p 2,810.69p 78739
12/03/2019 2,791.65p 2,832.11p 2,667.42p 2,676.94p 61875
11/03/2019 2,736.91p 2,813.07p 2,723.58p 2,764.04p 58415
08/03/2019 2,722.15p 2,748.81p 2,665.51p 2,716.44p 57911
07/03/2019 2,641.71p 2,720.25p 2,561.05p 2,720.25p 153919
06/03/2019 2,555.08p 2,684.08p 2,534.62p 2,625.53p 153559
05/03/2019 2,463.22p 2,546.52p 2,359.22p 2,546.52p 194209
04/03/2019 2,599.83p 2,631.24p 2,461.31p 2,486.54p 128827
01/03/2019 2,634.10p 2,665.51p 2,529.86p 2,546.52p 167616
28/02/2019 3,166.25p 3,211.94p 2,570.32p 2,570.32p 450359
27/02/2019 3,212.89p 3,270.96p 3,150.06p 3,270.96p 67402
26/02/2019 2,986.80p 3,253.35p 2,903.50p 3,233.36p 127526
25/02/2019 2,970.14p 2,985.85p 2,906.84p 2,985.85p 24725
22/02/2019 2,903.50p 2,939.20p 2,865.43p 2,921.12p 30517
21/02/2019 2,855.91p 2,903.98p 2,855.91p 2,895.41p 39773
20/02/2019 2,900.65p 2,900.65p 2,854.48p 2,865.43p 30259
19/02/2019 2,905.41p 2,917.31p 2,855.43p 2,855.91p 37045
18/02/2019 2,901.12p 2,903.03p 2,844.01p 2,891.13p 43771
15/02/2019 2,814.50p 2,915.40p 2,763.09p 2,882.08p 36412
14/02/2019 2,796.41p 2,854.95p 2,750.24p 2,814.02p 52099
13/02/2019 2,733.58p 2,796.41p 2,674.08p 2,794.03p 64143
12/02/2019 2,736.91p 2,755.95p 2,674.75p 2,694.07p 37584
11/02/2019 2,677.89p 2,736.91p 2,643.62p 2,675.03p 31819
08/02/2019 2,865.90p 2,865.90p 2,636.95p 2,677.41p 80275
07/02/2019 2,886.37p 2,904.46p 2,820.21p 2,832.11p 43069
06/02/2019 2,936.35p 2,948.25p 2,855.91p 2,901.12p 50818
05/02/2019 2,933.97p 2,973.95p 2,861.14p 2,882.08p 56708
04/02/2019 2,974.90p 3,026.78p 2,893.03p 2,943.96p 51308
01/02/2019 2,939.20p 3,021.07p 2,939.20p 2,969.19p 36896
31/01/2019 2,893.98p 2,973.47p 2,868.28p 2,963.95p 99666
30/01/2019 2,951.10p 2,951.10p 2,892.08p 2,893.98p 37340
29/01/2019 2,879.71p 2,955.39p 2,832.58p 2,934.44p 144562
28/01/2019 2,919.21p 2,919.21p 2,820.21p 2,848.77p 43736
25/01/2019 2,914.93p 2,967.76p 2,909.69p 2,914.93p 33954
24/01/2019 2,881.61p 2,970.62p 2,881.61p 2,915.40p 45991
23/01/2019 2,974.90p 3,003.46p 2,906.36p 2,906.36p 53206
22/01/2019 3,010.60p 3,033.92p 2,985.85p 2,986.80p 64257
21/01/2019 2,988.71p 3,048.20p 2,983.95p 3,008.22p 38795
18/01/2019 3,022.50p 3,033.45p 2,975.38p 3,022.98p 37235
17/01/2019 3,013.46p 3,092.95p 2,989.66p 2,998.70p 64652
16/01/2019 3,046.30p 3,107.23p 3,009.65p 3,080.09p 87556
15/01/2019 2,974.90p 3,035.83p 2,968.71p 3,025.36p 98406
14/01/2019 3,026.78p 3,034.40p 2,929.21p 2,974.90p 82769
11/01/2019 2,986.33p 3,066.77p 2,974.90p 3,026.31p 66761
10/01/2019 3,047.25p 3,212.42p 3,017.74p 3,046.30p 60168
09/01/2019 3,074.86p 3,153.40p 3,004.89p 3,093.90p 113953
08/01/2019 2,855.91p 3,093.90p 2,855.91p 3,033.45p 187823
07/01/2019 2,855.91p 2,942.54p 2,823.54p 2,881.13p 70507
04/01/2019 2,832.11p 2,867.81p 2,796.41p 2,832.58p 67142
03/01/2019 2,798.79p 2,860.67p 2,734.53p 2,796.41p 84720
02/01/2019 2,951.58p 2,951.58p 2,784.98p 2,819.73p 53674
31/12/2018 2,893.51p 2,963.95p 2,893.51p 2,912.07p 32385
28/12/2018 2,879.71p 2,903.50p 2,772.61p 2,893.51p 28099
27/12/2018 2,855.91p 2,945.87p 2,808.31p 2,842.58p 75990
24/12/2018 2,797.84p 2,870.66p 2,784.51p 2,870.66p 12662
21/12/2018 2,811.64p 2,855.91p 2,737.86p 2,817.35p 1392978
20/12/2018 2,798.31p 2,914.93p 2,774.51p 2,834.49p 119201
19/12/2018 2,832.11p 2,844.01p 2,753.57p 2,832.11p 108584
18/12/2018 2,677.41p 2,796.41p 2,677.41p 2,739.29p 126449
17/12/2018 2,820.21p 2,820.21p 2,669.32p 2,689.31p 57729
14/12/2018 2,855.91p 2,950.32p 2,697.40p 2,753.09p 103322
13/12/2018 2,810.69p 2,945.39p 2,810.69p 2,879.71p 80443
12/12/2018 2,915.40p 2,990.13p 2,831.63p 2,884.46p 102745
11/12/2018 2,903.50p 3,008.70p 2,855.91p 2,880.18p 102971
10/12/2018 3,212.89p 3,235.26p 2,882.08p 2,902.08p 99664
07/12/2018 3,083.90p 3,226.70p 3,056.90p 3,093.90p 125253
06/12/2018 3,242.88p 3,242.88p 3,040.07p 3,082.00p 157221
05/12/2018 3,329.51p 3,331.89p 3,228.60p 3,228.60p 86452
04/12/2018 3,290.00p 3,379.01p 3,290.00p 3,328.08p 75407
03/12/2018 3,377.58p 3,486.11p 3,308.09p 3,331.89p 60257
30/11/2018 3,400.91p 3,400.91p 3,284.29p 3,308.09p 76478
29/11/2018 3,429.47p 3,461.83p 3,343.31p 3,379.01p 75713
28/11/2018 3,398.53p 3,411.86p 3,331.89p 3,391.39p 83755
27/11/2018 3,467.07p 3,508.48p 3,331.89p 3,337.13p 115545
26/11/2018 3,331.89p 3,482.78p 3,316.90p 3,427.09p 73339
23/11/2018 3,347.60p 3,391.39p 3,285.72p 3,288.10p 48907
22/11/2018 3,371.40p 3,481.83p 3,262.87p 3,287.62p 18763
21/11/2018 3,260.49p 3,482.30p 3,260.49p 3,331.89p 34089
20/11/2018 3,450.89p 3,499.84p 3,249.54p 3,269.06p 111910
19/11/2018 3,331.89p 3,559.41p 3,331.89p 3,394.72p 82365
16/11/2018 3,720.77p 3,720.77p 3,331.89p 3,355.69p 164866
15/11/2018 3,938.77p 3,955.43p 3,507.02p 3,581.78p 211363
14/11/2018 3,809.78p 3,870.09p 3,746.00p 3,835.96p 45207
13/11/2018 3,832.63p 3,962.57p 3,766.46p 3,807.87p 83844
12/11/2018 3,831.20p 3,909.95p 3,791.21p 3,795.50p 27379
09/11/2018 3,925.92p 3,926.39p 3,713.15p 3,807.87p 33788
08/11/2018 3,934.96p 3,992.08p 3,688.88p 3,831.67p 77909
07/11/2018 3,855.47p 4,057.60p 3,851.36p 3,900.22p 38297
06/11/2018 3,795.50p 3,865.94p 3,749.33p 3,800.73p 109081
05/11/2018 3,691.73p 3,825.99p 3,691.26p 3,748.85p 61690
02/11/2018 3,743.62p 3,743.62p 3,613.67p 3,688.40p 54960
01/11/2018 3,630.33p 3,747.90p 3,511.81p 3,617.48p 49944
31/10/2018 3,624.14p 3,736.48p 3,450.89p 3,629.86p 69862
30/10/2018 3,430.42p 3,625.10p 3,367.11p 3,516.10p 39138
29/10/2018 3,403.29p 3,451.84p 3,312.37p 3,413.76p 70587
26/10/2018 3,385.20p 3,450.41p 3,331.41p 3,359.50p 92539
25/10/2018 3,308.09p 3,449.46p 3,236.69p 3,416.62p 95656
24/10/2018 3,407.10p 3,407.10p 3,248.59p 3,272.39p 160915
23/10/2018 3,415.19p 3,415.19p 3,291.91p 3,360.45p 249476
22/10/2018 3,452.31p 3,569.41p 3,403.76p 3,425.66p 92649
19/10/2018 3,453.74p 3,521.81p 3,379.49p 3,446.13p 175934
18/10/2018 3,628.90p 3,628.90p 3,416.62p 3,450.89p 93825
17/10/2018 3,779.32p 3,779.32p 3,480.40p 3,569.41p 256518
16/10/2018 3,522.28p 3,780.74p 3,331.89p 3,780.74p 274835
15/10/2018 3,688.88p 3,712.68p 3,460.88p 3,538.94p 172116
12/10/2018 3,674.12p 3,712.68p 3,585.59p 3,673.17p 238117
11/10/2018 3,854.52p 3,854.52p 3,511.34p 3,562.74p 1003931
10/10/2018 3,795.97p 3,854.52p 3,688.88p 3,831.67p 775938
09/10/2018 3,807.40p 3,926.87p 3,785.03p 3,793.59p 614603
08/10/2018 4,067.29p 4,067.29p 3,722.67p 3,807.87p 702658
05/10/2018 4,271.96p 4,271.96p 4,045.87p 4,045.87p 1117891
04/10/2018 4,309.09p 4,366.68p 4,175.33p 4,283.86p 1192469
03/10/2018 4,521.85p 4,557.55p 4,151.06p 4,307.66p 8234751

*Close Price adjusted for both dividends and splits