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
17/10/2019 1,146.88p 1,237.56p 1,128.56p 1,188.29p 270281
16/10/2019 1,074.06p 1,159.50p 1,045.26p 1,144.50p 313961
15/10/2019 1,059.06p 1,080.82p 1,023.37p 1,064.30p 153932
14/10/2019 1,059.30p 1,085.96p 992.19p 1,045.26p 195277
11/10/2019 1,022.41p 1,094.76p 959.11p 1,082.86p 453597
10/10/2019 1,048.12p 1,052.64p 996.95p 1,005.99p 241923
09/10/2019 1,057.88p 1,068.58p 995.69p 1,040.74p 274265
08/10/2019 1,144.74p 1,157.59p 1,051.45p 1,051.45p 345840
07/10/2019 1,175.68p 1,175.68p 1,128.56p 1,142.36p 98254
04/10/2019 1,164.97p 1,249.46p 1,128.80p 1,153.55p 345024
03/10/2019 1,149.26p 1,165.92p 1,106.66p 1,142.36p 217900
02/10/2019 1,202.34p 1,224.52p 1,096.67p 1,138.55p 442203
01/10/2019 1,256.60p 1,293.25p 1,187.34p 1,212.33p 326537
30/09/2019 1,370.36p 1,377.02p 1,202.34p 1,252.31p 356660
27/09/2019 1,382.73p 1,388.92p 1,297.53p 1,344.66p 363364
26/09/2019 1,331.80p 1,427.95p 1,302.29p 1,385.59p 143086
25/09/2019 1,356.56p 1,390.35p 1,267.55p 1,310.86p 279487
24/09/2019 1,389.87p 1,396.74p 1,346.08p 1,367.98p 118868
23/09/2019 1,476.98p 1,513.63p 1,334.18p 1,376.07p 146183
20/09/2019 1,382.26p 1,477.93p 1,355.60p 1,469.36p 240625
19/09/2019 1,344.66p 1,380.83p 1,307.06p 1,379.40p 147736
18/09/2019 1,327.52p 1,368.93p 1,271.78p 1,323.24p 96604
17/09/2019 1,376.55p 1,394.16p 1,249.46p 1,287.54p 154597
16/09/2019 1,393.68p 1,415.58p 1,359.41p 1,368.45p 84611
13/09/2019 1,378.93p 1,421.77p 1,344.66p 1,396.06p 105109
12/09/2019 1,405.58p 1,408.91p 1,308.96p 1,365.12p 123680
11/09/2019 1,359.41p 1,428.90p 1,353.70p 1,406.06p 244569
10/09/2019 1,375.12p 1,391.78p 1,303.24p 1,328.95p 160885
09/09/2019 1,306.58p 1,395.11p 1,254.69p 1,376.07p 191966
06/09/2019 1,268.50p 1,294.77p 1,239.94p 1,276.11p 156413
05/09/2019 1,294.20p 1,330.38p 1,215.19p 1,241.84p 216470
04/09/2019 1,190.91p 1,288.73p 1,186.39p 1,276.59p 222407
03/09/2019 1,102.38p 1,198.53p 1,093.10p 1,185.20p 132922
02/09/2019 1,142.36p 1,162.83p 1,106.90p 1,126.65p 72025
30/08/2019 1,142.36p 1,162.83p 1,122.13p 1,143.79p 95172
29/08/2019 1,118.56p 1,149.03p 1,088.58p 1,147.36p 141221
28/08/2019 1,177.82p 1,180.44p 1,106.90p 1,114.04p 129773
27/08/2019 1,162.59p 1,180.44p 1,114.28p 1,159.74p 164083
23/08/2019 1,161.64p 1,177.82p 1,123.32p 1,131.41p 148968
22/08/2019 1,142.36p 1,173.54p 1,082.86p 1,142.36p 218396
21/08/2019 1,129.51p 1,138.55p 1,092.15p 1,119.28p 182265
20/08/2019 1,106.90p 1,128.32p 1,067.39p 1,115.95p 124105
19/08/2019 1,113.80p 1,113.80p 1,023.37p 1,092.38p 212522
16/08/2019 1,083.10p 1,104.28p 1,047.40p 1,104.28p 186601
15/08/2019 1,131.89p 1,131.89p 883.19p 1,059.30p 635254
14/08/2019 1,152.36p 1,201.86p 1,107.38p 1,114.04p 215881
13/08/2019 1,189.96p 1,197.10p 1,085.48p 1,168.07p 443061
12/08/2019 1,256.60p 1,256.60p 1,178.06p 1,216.14p 237860
09/08/2019 1,206.62p 1,276.11p 1,189.96p 1,225.66p 401734
08/08/2019 1,201.86p 1,208.52p 1,123.80p 1,192.34p 400669
07/08/2019 1,130.22p 1,138.79p 1,074.43p 1,102.86p 411448
06/08/2019 1,082.86p 1,158.55p 1,078.82p 1,112.61p 306908
05/08/2019 1,118.56p 1,132.84p 1,070.96p 1,082.39p 396232
02/08/2019 1,201.86p 1,201.86p 1,071.44p 1,115.71p 546404
01/08/2019 1,189.96p 1,255.65p 1,167.35p 1,191.39p 377981
31/07/2019 1,410.82p 1,410.82p 1,048.36p 1,185.20p 1421684
30/07/2019 1,401.77p 1,423.67p 1,308.96p 1,351.80p 300702
29/07/2019 1,439.85p 1,458.89p 1,349.42p 1,417.48p 449667
26/07/2019 1,520.77p 1,564.08p 1,407.49p 1,437.95p 670573
25/07/2019 1,875.38p 1,875.38p 1,499.35p 1,500.78p 920773
24/07/2019 1,915.84p 2,002.94p 1,824.92p 1,824.92p 1609326
23/07/2019 2,381.11p 2,484.64p 2,368.50p 2,463.22p 77505
22/07/2019 2,346.60p 2,377.07p 2,322.33p 2,367.07p 72892
19/07/2019 2,314.24p 2,394.20p 2,314.24p 2,357.07p 109839
18/07/2019 2,350.41p 2,354.22p 2,291.86p 2,291.86p 98803
17/07/2019 2,403.72p 2,446.56p 2,320.42p 2,327.56p 126327
16/07/2019 2,284.72p 2,401.34p 2,264.26p 2,401.34p 169474
15/07/2019 2,226.65p 2,283.30p 2,217.13p 2,232.37p 82846
12/07/2019 2,253.31p 2,253.31p 2,185.24p 2,216.18p 121062
11/07/2019 2,341.84p 2,345.17p 2,210.47p 2,210.47p 131443
10/07/2019 2,348.03p 2,389.44p 2,299.96p 2,302.34p 46750
09/07/2019 2,409.67p 2,409.67p 2,351.36p 2,373.26p 72917
08/07/2019 2,507.25p 2,520.34p 2,385.87p 2,391.82p 36289
05/07/2019 2,552.70p 2,566.03p 2,461.79p 2,467.50p 54385
04/07/2019 2,522.72p 2,558.42p 2,498.92p 2,539.38p 83752
03/07/2019 2,496.54p 2,534.62p 2,485.69p 2,521.76p 98794
02/07/2019 2,462.27p 2,489.87p 2,428.00p 2,479.88p 92955
01/07/2019 2,453.22p 2,479.88p 2,403.72p 2,439.42p 84740
28/06/2019 2,408.00p 2,421.33p 2,369.45p 2,391.82p 89425
27/06/2019 2,449.89p 2,456.55p 2,382.30p 2,400.39p 114856
26/06/2019 2,487.02p 2,574.12p 2,421.33p 2,441.32p 83682
25/06/2019 2,436.56p 2,523.19p 2,405.62p 2,458.93p 164060
24/06/2019 2,402.29p 2,481.78p 2,384.68p 2,454.17p 68590
21/06/2019 2,458.93p 2,458.93p 2,401.82p 2,427.52p 963189
20/06/2019 2,471.31p 2,540.33p 2,415.62p 2,428.47p 105260
19/06/2019 2,564.60p 2,564.60p 2,495.59p 2,517.96p 104705
18/06/2019 2,495.11p 2,548.90p 2,464.17p 2,530.33p 164921
17/06/2019 2,460.84p 2,479.40p 2,447.51p 2,466.55p 62318
14/06/2019 2,533.66p 2,588.40p 2,426.57p 2,428.95p 137823
13/06/2019 2,609.82p 2,617.91p 2,510.34p 2,522.72p 252657
12/06/2019 2,548.90p 2,612.20p 2,525.57p 2,612.20p 202660
11/06/2019 2,451.32p 2,567.94p 2,440.61p 2,567.94p 193564
10/06/2019 2,415.62p 2,455.13p 2,404.20p 2,434.66p 92242
07/06/2019 2,414.67p 2,414.67p 2,345.89p 2,399.44p 200186
06/06/2019 2,435.14p 2,436.52p 2,346.60p 2,403.72p 206922
05/06/2019 2,306.14p 2,420.38p 2,273.78p 2,420.38p 303919
04/06/2019 2,126.46p 2,295.91p 2,113.37p 2,295.91p 243464
03/06/2019 2,070.77p 2,123.60p 2,038.64p 2,119.80p 92750
31/05/2019 2,143.12p 2,143.12p 2,053.40p 2,077.20p 126978
30/05/2019 2,141.93p 2,170.25p 2,128.60p 2,132.65p 136191
29/05/2019 2,106.23p 2,124.79p 2,062.20p 2,118.13p 124544
28/05/2019 2,042.21p 2,106.94p 2,029.84p 2,106.94p 768314
24/05/2019 2,061.01p 2,061.01p 1,978.19p 2,007.94p 120583
23/05/2019 2,049.11p 2,060.06p 2,011.03p 2,011.75p 95423
22/05/2019 2,124.08p 2,124.08p 2,037.21p 2,046.73p 114281
21/05/2019 2,151.45p 2,160.37p 2,070.53p 2,098.85p 173355
20/05/2019 2,094.57p 2,221.89p 2,094.57p 2,147.64p 308236
17/05/2019 2,082.43p 2,084.34p 2,023.65p 2,070.53p 138065
16/05/2019 1,998.66p 2,097.19p 1,982.24p 2,082.43p 281929
15/05/2019 1,950.82p 1,987.95p 1,880.14p 1,982.24p 465297
14/05/2019 2,028.41p 2,028.41p 1,946.78p 1,948.68p 181273
13/05/2019 2,055.06p 2,055.06p 1,955.34p 1,987.23p 162382
10/05/2019 2,067.68p 2,082.19p 2,022.93p 2,044.35p 183498
09/05/2019 2,100.76p 2,100.76p 1,990.09p 2,044.35p 265943
08/05/2019 2,147.17p 2,153.59p 2,107.05p 2,116.46p 132513
07/05/2019 2,125.27p 2,141.93p 2,081.96p 2,116.46p 99892
03/05/2019 2,164.06p 2,166.37p 2,094.33p 2,131.22p 166458
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

*Close Price adjusted for both dividends and splits