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
19/12/2025 61.50p 63.95p 61.50p 61.95p 886809
18/12/2025 61.85p 63.90p 61.25p 62.65p 1410197
17/12/2025 65.00p 65.00p 61.40p 63.25p 986117
16/12/2025 62.70p 64.50p 61.25p 63.40p 903915
15/12/2025 62.00p 63.95p 61.80p 62.80p 880522
12/12/2025 62.00p 64.65p 62.00p 62.45p 1162624
11/12/2025 63.00p 64.05p 62.30p 63.65p 722843
10/12/2025 64.60p 64.60p 63.00p 63.85p 831168
09/12/2025 64.60p 64.60p 62.54p 64.00p 1109410
08/12/2025 65.00p 65.75p 63.15p 64.30p 1182421
05/12/2025 65.00p 65.70p 64.54p 65.45p 1203557
04/12/2025 64.80p 67.46p 64.05p 64.20p 1755674
03/12/2025 62.40p 64.50p 62.35p 64.15p 1307234
02/12/2025 64.80p 64.80p 62.05p 63.10p 1079906
01/12/2025 63.95p 64.95p 63.00p 63.70p 1268261
28/11/2025 63.50p 64.15p 62.30p 63.75p 1379414
27/11/2025 61.90p 63.20p 60.55p 62.65p 2145193
26/11/2025 60.50p 61.90p 57.75p 60.30p 2572839
25/11/2025 63.50p 63.50p 59.10p 60.10p 1545144
24/11/2025 64.00p 64.00p 60.45p 62.65p 1789260
21/11/2025 58.00p 62.25p 58.00p 61.60p 2526050
20/11/2025 61.20p 61.20p 58.50p 59.70p 643190
19/11/2025 57.40p 60.60p 57.40p 59.80p 844575
18/11/2025 59.00p 59.70p 57.20p 59.70p 1994857
17/11/2025 59.15p 61.20p 59.00p 60.20p 1407218
14/11/2025 59.00p 63.65p 59.00p 59.35p 3499828
13/11/2025 60.00p 60.50p 58.65p 59.80p 1115708
12/11/2025 60.60p 60.65p 59.20p 59.85p 1440232
11/11/2025 60.20p 62.40p 59.05p 60.00p 1220852
10/11/2025 60.50p 62.00p 59.50p 60.00p 617481
07/11/2025 59.85p 61.95p 58.75p 59.25p 952786
06/11/2025 61.00p 62.00p 59.20p 59.75p 1092152
05/11/2025 60.00p 61.85p 58.00p 61.70p 2020131
04/11/2025 62.00p 65.55p 58.40p 58.40p 3691604
03/11/2025 63.05p 65.00p 62.00p 62.00p 1604104
31/10/2025 64.05p 64.15p 62.00p 62.95p 1137170
30/10/2025 63.80p 64.25p 61.00p 64.00p 3189281
29/10/2025 63.70p 68.00p 59.80p 64.35p 4229149
28/10/2025 64.00p 66.60p 63.65p 65.10p 1548542
27/10/2025 64.60p 65.10p 63.50p 63.80p 1184454
24/10/2025 63.35p 64.95p 62.70p 64.55p 1152557
23/10/2025 65.00p 65.60p 62.45p 63.35p 1097589
22/10/2025 62.00p 64.50p 61.50p 63.45p 1353827
21/10/2025 62.30p 64.20p 62.00p 62.75p 943454
20/10/2025 64.65p 66.00p 63.30p 63.80p 1833195
17/10/2025 66.00p 66.00p 62.80p 63.85p 1057287
16/10/2025 62.55p 66.20p 62.55p 65.65p 1634491
15/10/2025 63.85p 65.40p 62.15p 62.95p 1493594
14/10/2025 63.60p 64.45p 62.95p 63.50p 1518526
13/10/2025 60.10p 64.55p 60.10p 64.55p 2932869
10/10/2025 59.60p 62.45p 58.55p 59.65p 5832350
09/10/2025 66.55p 67.60p 58.50p 58.55p 9356273
08/10/2025 70.50p 73.80p 67.00p 67.00p 4692689
07/10/2025 74.75p 74.87p 70.30p 70.50p 2609343
06/10/2025 75.75p 77.95p 71.95p 73.10p 4583616
03/10/2025 86.40p 86.80p 80.10p 81.30p 1856974
02/10/2025 81.50p 86.40p 81.50p 85.95p 1563441
01/10/2025 82.00p 83.30p 80.15p 81.50p 951772
30/09/2025 83.40p 84.85p 81.30p 82.40p 1034956
29/09/2025 81.25p 86.00p 80.45p 83.00p 3070228
26/09/2025 79.00p 82.35p 79.00p 80.95p 563019
25/09/2025 80.30p 82.40p 79.05p 79.35p 613912
24/09/2025 81.00p 81.25p 77.75p 80.35p 1151629
23/09/2025 79.50p 83.75p 79.05p 81.40p 1686634
22/09/2025 79.75p 81.00p 77.50p 79.50p 634338
19/09/2025 84.00p 84.70p 78.93p 80.70p 3219300
18/09/2025 81.95p 83.45p 80.65p 82.00p 1517985
17/09/2025 76.00p 82.00p 75.05p 81.95p 3007586
16/09/2025 72.80p 75.00p 72.80p 76.00p 1092116
15/09/2025 72.80p 75.75p 72.70p 75.00p 885341
12/09/2025 70.90p 74.85p 70.90p 73.55p 764139
11/09/2025 71.25p 71.25p 71.00p 73.10p 1058609
10/09/2025 71.25p 71.70p 69.75p 71.00p 1039207
09/09/2025 71.00p 74.05p 70.92p 71.25p 881984
08/09/2025 73.50p 74.55p 71.70p 72.70p 503297
05/09/2025 72.90p 74.45p 72.90p 73.25p 429808
04/09/2025 74.75p 74.75p 72.00p 72.70p 817337
03/09/2025 71.55p 74.95p 71.40p 72.20p 700046
02/09/2025 75.00p 75.00p 71.00p 72.75p 1740881
01/09/2025 73.05p 76.50p 73.05p 73.75p 1193989
29/08/2025 76.00p 77.05p 72.20p 73.15p 2214500
28/08/2025 76.40p 79.00p 76.35p 76.80p 1126953
27/08/2025 77.10p 79.50p 76.55p 76.30p 707868
26/08/2025 77.35p 78.35p 76.40p 78.35p 1311972
22/08/2025 75.60p 79.10p 75.55p 78.25p 1322252
21/08/2025 75.60p 77.25p 74.80p 76.20p 581827
20/08/2025 78.75p 78.75p 75.50p 76.00p 1203238
19/08/2025 73.85p 78.60p 73.55p 78.05p 1676593
18/08/2025 77.00p 77.00p 73.60p 75.35p 508360
15/08/2025 74.00p 77.00p 74.00p 75.25p 789157
14/08/2025 74.00p 76.45p 72.55p 75.75p 1682026
13/08/2025 74.05p 74.95p 72.55p 73.20p 786052
12/08/2025 72.70p 74.95p 71.90p 72.60p 713116
11/08/2025 75.00p 75.80p 73.65p 73.80p 966173
08/08/2025 74.00p 75.45p 73.00p 74.90p 1167759
07/08/2025 71.25p 73.70p 71.05p 72.60p 724550
06/08/2025 70.70p 73.95p 69.95p 71.25p 1351129
05/08/2025 73.25p 73.60p 69.75p 70.35p 1414450
04/08/2025 67.10p 72.55p 67.10p 71.60p 2398144
01/08/2025 69.55p 70.90p 66.35p 67.05p 2552528
31/07/2025 71.95p 73.70p 69.90p 70.05p 2446538
30/07/2025 75.40p 78.00p 71.10p 71.10p 5259877
29/07/2025 81.25p 83.25p 78.18p 78.75p 2372559
28/07/2025 83.00p 87.65p 81.10p 81.75p 1901525
25/07/2025 82.10p 85.55p 81.97p 84.85p 1548534
24/07/2025 81.15p 84.75p 80.45p 83.00p 2066325
23/07/2025 76.05p 81.65p 76.05p 81.00p 2918068
22/07/2025 76.00p 76.90p 74.00p 74.90p 866226
21/07/2025 75.70p 78.05p 75.65p 76.45p 867725
18/07/2025 77.50p 78.00p 75.80p 76.45p 979163
17/07/2025 75.00p 78.00p 74.65p 76.70p 1555081
16/07/2025 79.00p 81.20p 74.00p 74.00p 2594845
15/07/2025 81.25p 81.50p 79.05p 79.90p 1613777
14/07/2025 79.00p 81.60p 79.00p 80.90p 809297
11/07/2025 83.00p 83.00p 78.55p 80.30p 2066293
10/07/2025 80.00p 83.80p 80.00p 81.75p 2368252
09/07/2025 79.35p 80.45p 78.20p 79.85p 1121392
08/07/2025 81.00p 83.00p 79.05p 80.10p 1405409
07/07/2025 79.90p 82.95p 79.70p 80.50p 1403742
04/07/2025 82.90p 85.30p 80.24p 80.95p 1789228
03/07/2025 82.55p 84.55p 81.60p 83.85p 1295426
02/07/2025 82.30p 85.45p 81.10p 81.10p 2791974
01/07/2025 80.25p 82.25p 79.05p 81.95p 1364079
30/06/2025 81.25p 82.70p 79.05p 80.00p 1579500
27/06/2025 82.00p 82.95p 79.55p 81.60p 1427481
26/06/2025 82.00p 82.83p 80.90p 81.45p 1218112
25/06/2025 81.75p 82.70p 79.95p 81.15p 1668416
24/06/2025 83.00p 83.50p 79.60p 80.05p 2165073
23/06/2025 82.50p 84.45p 79.50p 81.25p 2073614
20/06/2025 85.95p 86.90p 82.15p 84.20p 11421850
19/06/2025 85.15p 85.85p 82.75p 83.40p 767578
18/06/2025 84.95p 86.75p 83.20p 86.75p 1059383
17/06/2025 87.85p 87.85p 83.85p 84.65p 1267611
16/06/2025 88.20p 88.20p 83.30p 85.65p 1300719
13/06/2025 85.00p 86.95p 81.05p 84.50p 1352323
12/06/2025 88.70p 88.95p 84.70p 86.55p 903876
11/06/2025 88.00p 89.00p 86.70p 88.00p 1256976
10/06/2025 85.00p 87.20p 83.55p 87.20p 2017690
09/06/2025 83.60p 85.00p 82.30p 82.30p 1624463
06/06/2025 84.15p 84.95p 80.95p 83.75p 1651676
05/06/2025 80.35p 82.25p 79.45p 81.35p 793421
04/06/2025 83.10p 84.95p 80.75p 80.95p 1818626
03/06/2025 84.90p 84.90p 81.30p 83.20p 1556232
02/06/2025 83.65p 84.85p 82.05p 83.40p 1189184
30/05/2025 81.60p 85.70p 80.35p 84.20p 2992796
29/05/2025 81.95p 82.45p 78.80p 80.35p 1307204
28/05/2025 79.15p 80.80p 78.05p 78.50p 798876
27/05/2025 76.80p 80.35p 76.05p 78.20p 2147788
23/05/2025 75.05p 78.70p 73.75p 75.25p 1539868
22/05/2025 77.20p 78.55p 75.20p 75.55p 994282
21/05/2025 75.65p 78.65p 74.45p 77.60p 1188935
20/05/2025 77.00p 77.70p 74.20p 76.30p 1339453
19/05/2025 76.85p 79.50p 75.25p 75.25p 1662493
16/05/2025 78.75p 83.45p 77.10p 78.20p 1435791
15/05/2025 83.00p 83.70p 78.25p 79.60p 2141231
14/05/2025 84.00p 85.85p 81.35p 83.35p 2303968
13/05/2025 80.00p 84.20p 80.00p 83.85p 3072115
12/05/2025 82.00p 83.05p 78.00p 79.10p 2969755
09/05/2025 79.90p 82.00p 77.60p 80.30p 4492935
08/05/2025 73.00p 80.20p 71.10p 79.70p 6638199
07/05/2025 71.45p 74.00p 68.05p 70.00p 2206021
06/05/2025 71.45p 72.55p 67.75p 69.40p 881164
02/05/2025 70.95p 72.65p 67.61p 69.70p 1449103
01/05/2025 68.00p 71.70p 67.65p 70.65p 800106
30/04/2025 69.00p 72.90p 66.60p 67.35p 1716469
29/04/2025 72.00p 74.00p 68.50p 69.90p 3171132
28/04/2025 70.00p 73.25p 69.95p 71.75p 1650790
25/04/2025 68.00p 69.95p 67.20p 69.05p 1905058
24/04/2025 66.20p 68.95p 63.95p 67.35p 1372013
23/04/2025 64.60p 68.05p 62.00p 66.60p 1722546
22/04/2025 64.70p 65.30p 62.65p 63.50p 1217510
17/04/2025 65.70p 67.95p 63.45p 63.95p 1521655
16/04/2025 66.70p 68.30p 64.85p 65.50p 810028
15/04/2025 67.00p 69.50p 66.30p 67.05p 2317954
14/04/2025 63.90p 65.95p 62.10p 65.65p 1760119
11/04/2025 62.70p 64.00p 60.50p 61.85p 1890902
10/04/2025 69.45p 69.45p 61.25p 62.30p 2860638
09/04/2025 59.45p 61.55p 57.05p 59.95p 2921814
08/04/2025 61.00p 62.80p 59.45p 59.85p 4293773
07/04/2025 60.05p 64.50p 56.00p 60.30p 6112585
04/04/2025 69.15p 71.11p 58.50p 62.10p 6142552
03/04/2025 69.95p 72.05p 68.40p 69.15p 1824447
02/04/2025 68.85p 72.85p 67.00p 71.00p 2514928
01/04/2025 71.00p 72.80p 68.25p 69.70p 3029455
31/03/2025 74.00p 74.95p 67.60p 69.85p 6137954
28/03/2025 68.30p 69.85p 65.25p 65.25p 5118209
27/03/2025 72.80p 75.95p 67.05p 68.70p 6000738
26/03/2025 75.20p 75.20p 72.25p 73.60p 5631151
25/03/2025 73.40p 77.90p 72.25p 72.85p 1911691
24/03/2025 77.30p 80.05p 72.25p 72.75p 3244811
21/03/2025 76.50p 78.30p 74.40p 76.30p 5111444
20/03/2025 78.50p 79.70p 75.60p 77.45p 3556066
19/03/2025 78.00p 79.10p 76.90p 77.70p 2166692
18/03/2025 81.85p 83.80p 78.35p 78.35p 2138297
17/03/2025 81.75p 83.20p 80.20p 80.95p 1530954
14/03/2025 80.55p 82.20p 78.40p 80.75p 1383079
13/03/2025 80.80p 80.80p 77.65p 80.80p 2608598
12/03/2025 82.80p 83.00p 77.05p 80.30p 2961939
11/03/2025 82.00p 85.45p 80.55p 81.95p 1812243
10/03/2025 84.50p 87.40p 80.50p 81.60p 1494988

*Close Price adjusted for both dividends and splits