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
03/08/2020 428.13p 443.32p 393.65p 426.64p 2577394
31/07/2020 418.12p 437.02p 408.85p 429.24p 2732304
30/07/2020 415.15p 424.42p 386.24p 413.67p 2033649
29/07/2020 400.32p 420.34p 364.74p 415.15p 3421145
28/07/2020 356.59p 372.15p 355.84p 367.56p 1387868
27/07/2020 372.15p 381.42p 341.02p 353.92p 1645226
24/07/2020 392.91p 403.29p 360.44p 366.96p 2073004
23/07/2020 412.93p 415.15p 386.98p 392.54p 1449512
22/07/2020 414.41p 422.19p 394.39p 404.03p 1911179
21/07/2020 420.34p 438.24p 400.70p 416.26p 1791358
20/07/2020 444.81p 448.51p 394.02p 408.48p 4185148
17/07/2020 378.46p 437.39p 378.46p 426.27p 4449026
16/07/2020 383.27p 386.24p 363.26p 381.42p 1409249
15/07/2020 375.49p 386.98p 365.19p 377.71p 3123895
14/07/2020 355.84p 360.89p 339.68p 360.89p 1516750
13/07/2020 347.84p 369.93p 342.78p 361.33p 2314039
10/07/2020 341.02p 348.13p 334.63p 340.87p 1306359
09/07/2020 366.96p 368.30p 333.96p 341.02p 1965800
08/07/2020 361.33p 361.48p 346.65p 350.95p 1658651
07/07/2020 359.55p 366.96p 342.20p 358.22p 1732510
06/07/2020 363.70p 368.89p 352.14p 362.37p 3219735
03/07/2020 370.08p 376.60p 333.90p 349.91p 4364854
02/07/2020 383.27p 389.58p 361.33p 368.74p 4382990
01/07/2020 378.08p 385.13p 366.22p 373.27p 2406618
30/06/2020 405.51p 408.48p 364.30p 366.22p 4723234
29/06/2020 379.94p 414.41p 377.59p 392.91p 5366593
26/06/2020 413.67p 452.22p 363.41p 377.34p 13826842
25/06/2020 484.84p 484.88p 441.47p 462.60p 3091837
24/06/2020 513.01p 518.94p 474.46p 474.46p 2466992
23/06/2020 533.40p 547.85p 513.01p 513.38p 1487848
22/06/2020 513.75p 540.07p 505.97p 524.50p 1496393
19/06/2020 523.76p 536.36p 515.23p 530.06p 4344471
18/06/2020 530.06p 541.18p 504.85p 514.86p 2438717
17/06/2020 551.19p 566.50p 529.69p 544.15p 1962697
16/06/2020 556.01p 577.51p 541.47p 550.08p 3400390
15/06/2020 510.41p 525.61p 455.18p 517.09p 2978388
12/06/2020 474.46p 556.75p 444.81p 527.09p 7082674
11/06/2020 553.04p 553.04p 482.61p 485.58p 6981294
10/06/2020 612.72p 614.94p 542.98p 572.32p 4714088
09/06/2020 644.97p 659.79p 542.66p 585.66p 10599508
08/06/2020 570.83p 652.38p 530.80p 598.26p 11672042
05/06/2020 507.45p 585.66p 485.94p 533.77p 12608069
04/06/2020 520.42p 526.35p 433.69p 494.10p 8018488
03/06/2020 446.29p 510.41p 442.95p 510.41p 6986167
02/06/2020 411.44p 436.65p 402.55p 434.80p 3225030
01/06/2020 420.34p 424.42p 385.68p 402.18p 2729410
29/05/2020 444.43p 455.18p 375.12p 408.85p 7783694
28/05/2020 397.36p 433.69p 378.08p 433.69p 7567056
27/05/2020 361.63p 387.72p 342.65p 376.23p 7724772
26/05/2020 363.26p 376.26p 291.20p 336.27p 13348834
22/05/2020 273.26p 273.26p 252.50p 262.88p 1698401
21/05/2020 292.09p 292.09p 264.66p 274.30p 1757086
20/05/2020 295.35p 296.54p 270.74p 285.71p 1934148
19/05/2020 292.09p 298.32p 278.74p 289.12p 2762599
18/05/2020 265.40p 318.63p 259.62p 278.00p 5169737
15/05/2020 236.93p 271.20p 229.82p 248.05p 4386206
14/05/2020 243.16p 243.16p 203.87p 227.59p 4552618
13/05/2020 296.54p 300.39p 236.93p 236.93p 6640258
12/05/2020 325.30p 346.21p 282.01p 282.01p 3385852
11/05/2020 353.47p 359.55p 296.19p 319.52p 3456540
07/05/2020 363.26p 363.81p 333.60p 335.83p 1954649
06/05/2020 369.19p 373.64p 352.14p 358.36p 1498904
05/05/2020 378.08p 389.20p 355.84p 364.89p 1876492
04/05/2020 419.60p 419.60p 370.67p 376.23p 2139788
01/05/2020 422.57p 433.69p 408.48p 410.70p 722882
30/04/2020 432.94p 439.62p 407.74p 424.79p 1106888
29/04/2020 414.78p 428.50p 389.20p 423.31p 2360041
28/04/2020 437.76p 445.99p 408.11p 408.11p 1792059
27/04/2020 444.81p 449.41p 410.62p 432.57p 2654076
24/04/2020 405.88p 462.23p 402.55p 437.02p 2911477
23/04/2020 371.04p 414.41p 365.48p 398.47p 2712834
22/04/2020 404.03p 414.78p 355.84p 355.84p 3064448
21/04/2020 428.50p 443.32p 392.91p 392.91p 1652012
20/04/2020 504.11p 518.94p 400.32p 434.80p 4593010
17/04/2020 406.26p 474.46p 393.28p 430.72p 1624358
16/04/2020 423.31p 423.31p 372.15p 374.38p 1208052
15/04/2020 470.75p 495.22p 400.70p 422.94p 1484423
14/04/2020 517.09p 554.89p 465.93p 474.46p 1482616
09/04/2020 559.34p 576.76p 485.95p 519.31p 1415121
08/04/2020 646.45p 652.38p 535.99p 543.40p 1022058
07/04/2020 591.59p 674.62p 579.18p 631.62p 920440
06/04/2020 606.42p 613.83p 534.51p 597.15p 778653
03/04/2020 667.21p 726.52p 519.68p 577.88p 1429742
02/04/2020 812.51p 830.30p 630.14p 669.80p 1295760
01/04/2020 481.87p 894.06p 481.87p 777.67p 2038472
31/03/2020 542.86p 542.86p 471.94p 471.94p 853291
30/03/2020 628.54p 628.54p 528.34p 538.10p 382018
27/03/2020 637.82p 671.85p 612.91p 661.86p 456661
26/03/2020 678.28p 680.90p 629.97p 642.58p 633944
25/03/2020 568.80p 680.66p 547.38p 680.66p 507707
24/03/2020 461.70p 568.56p 450.88p 515.01p 651014
23/03/2020 366.27p 461.70p 337.23p 449.09p 582404
20/03/2020 419.58p 428.39p 351.16p 364.60p 607524
19/03/2020 392.45p 425.05p 355.20p 399.83p 629897
18/03/2020 416.37p 475.98p 392.93p 438.14p 552659
17/03/2020 364.25p 441.71p 330.69p 404.59p 834364
16/03/2020 447.43p 451.47p 261.79p 342.35p 882814
13/03/2020 492.64p 542.62p 452.19p 490.26p 299475
12/03/2020 485.74p 520.01p 456.94p 510.02p 560196
11/03/2020 475.98p 544.76p 464.44p 521.44p 661840
10/03/2020 543.34p 571.51p 460.75p 470.39p 794145
09/03/2020 559.04p 570.94p 497.64p 497.64p 786046
06/03/2020 688.75p 688.99p 620.21p 632.82p 481902
05/03/2020 725.88p 742.77p 668.76p 708.03p 320994
04/03/2020 737.78p 745.63p 672.57p 708.03p 429057
03/03/2020 725.88p 784.66p 696.84p 696.84p 772215
02/03/2020 821.79p 821.79p 686.13p 692.56p 695941
28/02/2020 821.07p 827.02p 718.74p 804.41p 696897
27/02/2020 904.13p 907.23p 778.85p 846.78p 1034199
26/02/2020 881.76p 937.69p 861.53p 930.55p 302307
25/02/2020 905.56p 916.03p 857.72p 878.19p 398103
24/02/2020 961.49p 974.58p 880.57p 899.37p 521757
21/02/2020 1,036.22p 1,036.22p 954.35p 955.78p 358955
20/02/2020 1,046.93p 1,047.17p 999.57p 1,006.47p 156338
19/02/2020 1,030.51p 1,044.55p 987.67p 1,001.47p 241545
18/02/2020 1,090.72p 1,090.72p 1,024.79p 1,024.79p 176877
17/02/2020 1,001.95p 1,071.68p 1,001.95p 1,071.68p 341269
14/02/2020 1,058.83p 1,067.63p 1,002.25p 1,003.85p 266316
13/02/2020 1,080.96p 1,087.62p 1,038.12p 1,047.64p 310375
12/02/2020 1,118.56p 1,133.56p 1,088.81p 1,092.86p 143058
11/02/2020 1,099.52p 1,118.56p 1,059.04p 1,118.56p 180310
10/02/2020 1,115.71p 1,115.71p 1,054.78p 1,076.68p 282147
07/02/2020 1,142.36p 1,142.36p 1,071.92p 1,072.39p 186807
06/02/2020 1,101.19p 1,139.03p 1,094.76p 1,106.66p 276403
05/02/2020 1,113.09p 1,118.33p 1,069.77p 1,076.68p 214057
04/02/2020 1,167.11p 1,187.58p 1,077.39p 1,090.48p 356101
03/02/2020 1,187.10p 1,189.96p 1,112.54p 1,133.32p 498791
31/01/2020 1,095.48p 1,243.75p 1,072.15p 1,187.10p 2445624
30/01/2020 981.96p 1,002.18p 954.82p 958.39p 184670
29/01/2020 1,010.28p 1,015.04p 967.91p 976.24p 121304
28/01/2020 988.86p 1,010.04p 966.49p 1,001.23p 152460
27/01/2020 1,015.51p 1,015.51p 969.58p 975.77p 290882
24/01/2020 1,011.47p 1,054.11p 999.57p 1,003.85p 297467
23/01/2020 1,033.12p 1,071.73p 1,011.42p 1,021.22p 252917
22/01/2020 1,055.97p 1,055.97p 1,028.13p 1,033.12p 202878
21/01/2020 1,056.69p 1,065.78p 1,027.41p 1,036.69p 182055
20/01/2020 1,070.96p 1,101.90p 1,028.84p 1,053.35p 480470
17/01/2020 1,159.50p 1,189.96p 1,067.87p 1,075.72p 600041
16/01/2020 1,066.20p 1,159.02p 1,066.20p 1,159.02p 405341
15/01/2020 1,094.53p 1,111.26p 1,047.17p 1,106.66p 273872
14/01/2020 1,099.05p 1,107.30p 1,030.27p 1,095.24p 348858
13/01/2020 1,166.16p 1,177.82p 1,082.82p 1,099.29p 883015
10/01/2020 1,009.09p 1,162.12p 962.92p 1,117.85p 1052209
09/01/2020 975.77p 998.62p 910.32p 969.34p 549369
08/01/2020 1,047.17p 1,050.74p 951.97p 971.96p 1030240
07/01/2020 1,154.26p 1,165.88p 1,025.75p 1,035.27p 1496213
06/01/2020 1,261.36p 1,305.15p 1,209.00p 1,239.46p 237891
03/01/2020 1,315.14p 1,336.56p 1,267.55p 1,276.11p 126539
02/01/2020 1,243.75p 1,329.42p 1,238.51p 1,303.24p 273384
31/12/2019 1,237.56p 1,259.45p 1,224.23p 1,237.08p 32137
30/12/2019 1,249.46p 1,261.36p 1,219.00p 1,242.79p 99622
27/12/2019 1,261.83p 1,273.26p 1,237.84p 1,248.03p 69627
24/12/2019 1,261.36p 1,270.12p 1,209.95p 1,253.27p 46752
23/12/2019 1,232.80p 1,268.02p 1,209.48p 1,254.69p 142329
20/12/2019 1,273.26p 1,304.86p 1,213.76p 1,213.76p 423338
19/12/2019 1,340.85p 1,366.07p 1,273.07p 1,273.26p 199053
18/12/2019 1,328.00p 1,356.56p 1,299.91p 1,340.37p 164634
17/12/2019 1,380.35p 1,415.58p 1,308.96p 1,309.43p 152445
16/12/2019 1,357.51p 1,427.48p 1,337.04p 1,375.59p 272937
13/12/2019 1,471.27p 1,507.44p 1,289.44p 1,325.14p 533200
12/12/2019 1,368.93p 1,490.78p 1,356.84p 1,464.13p 233648
11/12/2019 1,368.45p 1,412.72p 1,321.81p 1,343.23p 191704
10/12/2019 1,380.35p 1,419.86p 1,314.67p 1,368.45p 224377
09/12/2019 1,503.63p 1,504.11p 1,330.85p 1,380.35p 299980
06/12/2019 1,439.38p 1,513.35p 1,382.73p 1,499.35p 891860
05/12/2019 1,194.24p 1,446.50p 1,178.54p 1,415.10p 1006990
04/12/2019 1,203.29p 1,245.43p 1,175.68p 1,197.10p 189753
03/12/2019 1,243.27p 1,264.21p 1,182.82p 1,191.39p 255175
02/12/2019 1,344.66p 1,354.18p 1,255.17p 1,255.17p 172707
29/11/2019 1,380.35p 1,380.35p 1,299.91p 1,309.91p 251663
28/11/2019 1,373.21p 1,425.10p 1,340.37p 1,360.84p 431275
27/11/2019 1,268.97p 1,396.54p 1,247.08p 1,396.54p 671784
26/11/2019 1,189.96p 1,261.83p 1,175.68p 1,261.83p 436627
25/11/2019 1,164.50p 1,199.48p 1,135.46p 1,178.06p 149848
22/11/2019 1,138.08p 1,199.48p 1,122.85p 1,174.49p 555623
21/11/2019 1,080.01p 1,137.13p 1,058.35p 1,130.46p 255363
20/11/2019 1,065.73p 1,084.53p 1,015.56p 1,074.30p 365998
19/11/2019 1,125.23p 1,148.55p 1,048.59p 1,053.12p 249820
18/11/2019 1,191.86p 1,201.32p 1,123.80p 1,123.80p 247191
15/11/2019 1,213.76p 1,213.76p 1,155.93p 1,191.86p 118556
14/11/2019 1,174.25p 1,214.24p 1,130.46p 1,195.67p 166416
13/11/2019 1,194.72p 1,203.76p 1,154.26p 1,154.26p 248624
12/11/2019 1,188.29p 1,210.43p 1,161.64p 1,206.62p 322793
11/11/2019 1,123.32p 1,199.96p 1,103.09p 1,199.48p 569142
08/11/2019 1,009.09p 1,111.42p 992.20p 1,111.42p 447632
07/11/2019 1,075.72p 1,094.76p 951.97p 1,011.23p 809374
06/11/2019 1,023.37p 1,041.22p 993.62p 993.62p 243637
05/11/2019 1,026.94p 1,070.96p 981.72p 995.52p 531481
04/11/2019 1,001.71p 1,023.37p 972.84p 1,001.95p 146935
01/11/2019 952.44p 992.43p 930.55p 974.82p 306932
31/10/2019 1,034.55p 1,035.03p 947.92p 950.30p 272233
30/10/2019 1,008.61p 1,033.60p 1,004.80p 1,022.18p 122372
29/10/2019 1,060.49p 1,080.22p 1,007.18p 1,009.32p 276377
28/10/2019 1,094.76p 1,094.76p 1,028.13p 1,034.55p 392076
25/10/2019 1,193.29p 1,199.00p 1,120.23p 1,130.94p 110074
24/10/2019 1,130.46p 1,209.00p 1,121.90p 1,175.68p 258271
23/10/2019 1,097.62p 1,132.84p 1,091.34p 1,121.90p 263081
22/10/2019 1,118.33p 1,132.84p 1,095.48p 1,114.04p 107668
21/10/2019 1,153.79p 1,157.08p 1,109.28p 1,119.99p 105524
18/10/2019 1,199.48p 1,199.48p 1,126.42p 1,136.65p 144727

*Close Price adjusted for both dividends and splits