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
07/03/2025 85.80p 87.25p 81.10p 84.00p 2374245
06/03/2025 87.85p 89.00p 84.40p 86.35p 3283319
05/03/2025 78.20p 87.45p 78.10p 86.00p 4051197
04/03/2025 81.45p 82.50p 72.66p 75.25p 7586690
03/03/2025 83.30p 85.25p 79.55p 82.85p 3883734
28/02/2025 84.15p 86.20p 79.15p 82.90p 9536181
27/02/2025 95.00p 96.70p 84.40p 85.00p 14924287
26/02/2025 115.10p 116.50p 93.50p 97.00p 18401500
25/02/2025 112.60p 113.60p 110.00p 110.20p 2526931
24/02/2025 118.60p 121.30p 114.50p 115.20p 1282245
21/02/2025 115.40p 122.00p 113.50p 119.00p 2676566
20/02/2025 113.90p 116.60p 112.60p 113.40p 845964
19/02/2025 116.10p 117.20p 113.80p 114.50p 814188
18/02/2025 117.80p 119.80p 116.30p 116.40p 787205
17/02/2025 112.30p 119.90p 111.87p 118.90p 2369143
14/02/2025 114.90p 115.90p 111.90p 112.30p 1281164
13/02/2025 113.20p 115.80p 112.80p 114.50p 2316275
12/02/2025 112.50p 114.60p 110.90p 113.40p 1809350
11/02/2025 113.00p 113.70p 109.00p 112.40p 1795765
10/02/2025 108.00p 113.50p 107.00p 113.00p 2366709
07/02/2025 112.00p 114.90p 106.80p 107.80p 2232038
06/02/2025 104.00p 113.30p 103.50p 112.20p 4461949
05/02/2025 104.40p 104.90p 102.23p 104.10p 1103089
04/02/2025 102.60p 105.50p 100.00p 104.40p 2350572
03/02/2025 102.00p 103.90p 97.05p 103.70p 7501481
31/01/2025 108.80p 109.60p 104.60p 105.50p 1686854
30/01/2025 106.10p 109.90p 105.40p 108.40p 1112962
29/01/2025 105.00p 106.90p 105.00p 106.40p 802707
28/01/2025 105.80p 108.90p 105.00p 106.00p 1012940
27/01/2025 107.90p 109.70p 105.40p 106.00p 864132
24/01/2025 107.90p 111.00p 106.60p 108.10p 972553
23/01/2025 109.50p 116.10p 106.70p 107.50p 1062899
22/01/2025 113.20p 115.70p 109.30p 109.80p 1355804
21/01/2025 110.80p 113.30p 109.60p 112.70p 1201612
20/01/2025 108.50p 111.80p 107.38p 111.30p 2367102
17/01/2025 102.60p 110.50p 102.20p 108.60p 5730006
16/01/2025 103.70p 104.90p 101.00p 102.00p 2049231
15/01/2025 101.70p 102.80p 96.98p 102.80p 5126354
14/01/2025 106.50p 107.20p 100.10p 101.20p 3221987
13/01/2025 103.50p 105.50p 101.70p 105.50p 2158676
10/01/2025 104.40p 105.60p 102.40p 103.60p 1374548
09/01/2025 103.00p 106.70p 102.72p 104.60p 1519094
08/01/2025 106.00p 109.60p 100.20p 103.40p 2362493
07/01/2025 105.30p 107.50p 104.50p 107.00p 1131248
06/01/2025 105.70p 109.50p 103.30p 105.30p 2092074
03/01/2025 108.00p 109.80p 104.30p 105.40p 867475
02/01/2025 106.80p 108.70p 105.68p 107.70p 1509516
31/12/2024 105.00p 106.80p 103.90p 106.60p 969875
30/12/2024 104.80p 105.50p 102.40p 104.30p 1111101
27/12/2024 105.00p 106.00p 104.30p 105.80p 1116413
24/12/2024 103.40p 106.60p 103.10p 104.70p 791505
23/12/2024 103.90p 104.70p 101.20p 102.80p 1614374
20/12/2024 103.50p 105.40p 101.79p 104.80p 1930648
19/12/2024 105.00p 108.70p 102.80p 105.20p 1746422
18/12/2024 104.60p 106.70p 103.10p 106.70p 1142920
17/12/2024 99.00p 104.60p 99.00p 103.90p 1610766
16/12/2024 103.70p 105.60p 99.95p 100.00p 2805013
13/12/2024 109.70p 111.00p 104.50p 104.50p 2843506
12/12/2024 111.50p 113.50p 108.80p 111.00p 1502424
11/12/2024 109.50p 111.50p 108.50p 110.40p 728313
10/12/2024 109.30p 111.67p 109.00p 110.20p 869955
09/12/2024 111.00p 111.40p 108.40p 110.60p 1372526
06/12/2024 110.70p 115.80p 110.20p 111.00p 2242807
05/12/2024 111.00p 113.60p 107.20p 111.20p 1644628
04/12/2024 110.00p 112.40p 108.80p 111.00p 3730769
03/12/2024 105.20p 110.00p 104.00p 109.70p 1729649
02/12/2024 106.90p 108.50p 104.20p 105.00p 1584841
29/11/2024 102.60p 107.30p 102.60p 106.00p 2329816
28/11/2024 104.00p 107.00p 101.40p 104.00p 2457356
27/11/2024 99.00p 105.20p 98.00p 102.00p 7064679
26/11/2024 112.40p 113.90p 106.90p 107.90p 1045809
25/11/2024 106.70p 113.00p 105.50p 112.40p 2100809
22/11/2024 104.20p 109.80p 102.80p 105.70p 1475314
21/11/2024 101.40p 105.40p 101.00p 102.70p 1231722
20/11/2024 106.40p 108.90p 101.40p 101.40p 1979702
19/11/2024 110.00p 116.30p 105.30p 106.40p 1636044
18/11/2024 111.00p 114.70p 109.86p 110.10p 948165
15/11/2024 118.80p 118.80p 111.10p 112.50p 766161
14/11/2024 115.30p 115.70p 112.40p 115.20p 678576
13/11/2024 116.30p 118.30p 110.50p 115.50p 1856833
12/11/2024 120.20p 122.20p 113.20p 115.70p 6275303
11/11/2024 123.00p 123.00p 117.90p 120.20p 978673
08/11/2024 123.40p 123.90p 116.60p 117.60p 999879
07/11/2024 118.00p 123.90p 118.00p 120.00p 1350737
06/11/2024 122.10p 124.00p 116.90p 118.00p 1717701
05/11/2024 118.20p 122.60p 117.00p 120.60p 2076094
04/11/2024 114.60p 121.20p 113.50p 117.50p 3062592
01/11/2024 113.10p 117.40p 110.70p 116.30p 2052120
31/10/2024 111.00p 118.50p 107.90p 114.40p 4545584
30/10/2024 110.70p 113.80p 104.00p 110.90p 3466521
29/10/2024 105.00p 107.40p 103.60p 105.50p 2235814
28/10/2024 109.70p 113.20p 103.90p 104.40p 3284836
25/10/2024 110.30p 113.00p 108.00p 108.90p 1835152
24/10/2024 104.30p 113.90p 104.10p 107.30p 1726095
23/10/2024 107.00p 107.90p 104.00p 107.30p 1481633
22/10/2024 104.60p 106.04p 103.30p 104.10p 1258007
21/10/2024 107.60p 108.00p 104.20p 104.80p 1131012
18/10/2024 106.00p 108.90p 104.40p 105.60p 1868510
17/10/2024 107.70p 110.00p 105.70p 106.70p 8617358
16/10/2024 108.40p 109.90p 106.60p 108.40p 1504871
15/10/2024 112.50p 114.00p 107.80p 109.00p 1421150
14/10/2024 113.20p 113.20p 108.00p 109.40p 907059
11/10/2024 110.30p 111.30p 104.10p 108.40p 4097936
10/10/2024 112.80p 114.80p 110.30p 110.90p 1669339
09/10/2024 111.50p 114.60p 110.60p 112.10p 1782767
08/10/2024 110.60p 115.00p 108.60p 110.80p 1505758
07/10/2024 110.40p 114.30p 107.50p 112.00p 2955578
04/10/2024 105.60p 114.00p 105.60p 109.80p 3551568
03/10/2024 105.80p 108.90p 102.60p 104.90p 4541869
02/10/2024 115.00p 117.60p 106.60p 108.50p 15628344
01/10/2024 120.70p 127.00p 115.50p 117.20p 14139241
30/09/2024 147.60p 148.80p 113.60p 120.40p 22536968
27/09/2024 152.10p 160.50p 152.10p 159.50p 2548465
26/09/2024 157.90p 161.10p 151.40p 151.40p 3592340
25/09/2024 159.00p 161.80p 156.10p 156.30p 1021238
24/09/2024 163.20p 166.40p 159.35p 159.90p 1983227
23/09/2024 165.90p 165.90p 157.00p 161.70p 1550048
20/09/2024 167.30p 170.03p 161.80p 163.30p 2070974
19/09/2024 168.40p 171.00p 162.30p 169.00p 2140163
18/09/2024 159.30p 164.90p 158.20p 164.70p 1192688
17/09/2024 163.30p 165.00p 160.20p 160.20p 1250189
16/09/2024 159.00p 164.00p 155.70p 161.30p 1552696
13/09/2024 155.90p 161.90p 154.30p 159.70p 1504121
12/09/2024 153.50p 157.00p 152.50p 154.30p 1117262
11/09/2024 151.90p 154.00p 147.30p 150.20p 750585
10/09/2024 152.00p 154.90p 148.80p 148.80p 1356806
09/09/2024 151.00p 155.20p 149.50p 152.30p 1491770
06/09/2024 156.60p 159.00p 149.70p 149.70p 1154088
05/09/2024 153.10p 159.60p 152.00p 156.60p 2492770
04/09/2024 143.00p 152.20p 142.10p 151.30p 1221217
03/09/2024 144.20p 146.50p 139.50p 146.40p 969068
02/09/2024 149.20p 149.50p 139.70p 145.00p 1562350
30/08/2024 146.50p 154.00p 146.20p 148.50p 2586688
29/08/2024 145.30p 147.40p 143.20p 146.50p 897488
28/08/2024 147.80p 149.30p 143.10p 146.20p 1275622
27/08/2024 149.00p 153.20p 148.20p 148.20p 1281955
23/08/2024 149.60p 152.10p 147.90p 149.60p 718979
22/08/2024 156.60p 157.00p 146.60p 148.50p 805704
21/08/2024 146.30p 152.00p 142.70p 149.80p 1095657
20/08/2024 148.40p 151.10p 146.40p 146.70p 548348
19/08/2024 143.60p 150.00p 140.30p 146.20p 812814
16/08/2024 149.00p 151.80p 143.10p 143.10p 1159994
15/08/2024 144.10p 145.10p 140.00p 143.70p 899963
14/08/2024 141.00p 145.70p 138.50p 139.70p 1185564
13/08/2024 138.00p 146.10p 136.50p 138.50p 832590
12/08/2024 140.00p 147.20p 136.30p 136.30p 817537
09/08/2024 137.40p 141.73p 135.30p 139.10p 1211269
08/08/2024 136.70p 141.80p 131.70p 136.10p 1234058
07/08/2024 140.00p 141.40p 133.80p 134.60p 1155338
06/08/2024 140.30p 144.50p 134.60p 136.10p 1920357
05/08/2024 139.90p 144.90p 129.10p 138.00p 3080773
02/08/2024 150.40p 152.10p 145.90p 145.90p 1205053
01/08/2024 155.40p 157.60p 150.50p 152.20p 1514086
31/07/2024 161.10p 162.80p 151.70p 155.40p 878208
30/07/2024 155.10p 166.00p 154.70p 155.10p 1101534
29/07/2024 166.70p 171.10p 157.30p 159.60p 1029316
26/07/2024 165.00p 167.90p 157.10p 163.80p 1257593
25/07/2024 158.00p 163.10p 151.76p 162.90p 2636081
24/07/2024 152.50p 169.00p 151.66p 159.70p 5024299
23/07/2024 153.80p 158.10p 147.60p 150.00p 1472703
22/07/2024 147.80p 153.90p 146.90p 152.40p 1807727
19/07/2024 151.70p 152.00p 145.90p 146.50p 1504858
18/07/2024 150.90p 154.50p 148.10p 152.80p 979795
17/07/2024 155.00p 162.00p 149.50p 149.50p 1589266
16/07/2024 158.30p 161.00p 151.20p 152.10p 1803553
15/07/2024 162.30p 164.20p 156.20p 158.90p 1562013
12/07/2024 163.00p 167.50p 159.90p 163.00p 2164371
11/07/2024 159.80p 162.70p 154.00p 162.00p 1695639
10/07/2024 159.50p 165.80p 157.80p 158.60p 1902214
09/07/2024 150.20p 160.25p 146.10p 159.50p 4319339
08/07/2024 146.50p 152.30p 145.70p 151.10p 966230
05/07/2024 149.00p 154.20p 144.50p 147.00p 1323944
04/07/2024 146.00p 151.50p 145.80p 148.50p 929696
03/07/2024 142.20p 146.30p 139.60p 144.90p 919021
02/07/2024 143.30p 147.80p 138.70p 140.50p 2037801
01/07/2024 143.80p 151.00p 142.20p 144.00p 1617705
28/06/2024 142.80p 148.91p 135.00p 143.70p 1858079
27/06/2024 150.80p 153.10p 139.20p 142.00p 3233243
26/06/2024 158.00p 158.90p 135.00p 150.70p 1970968
25/06/2024 154.00p 155.60p 135.10p 154.80p 1201473
24/06/2024 150.30p 157.40p 148.50p 154.00p 1818401
21/06/2024 153.40p 156.00p 143.60p 151.20p 8453008
20/06/2024 143.40p 154.40p 141.50p 152.40p 2141925
19/06/2024 143.70p 145.50p 142.10p 143.40p 1225284
18/06/2024 142.60p 146.80p 140.10p 144.60p 1694946
17/06/2024 145.40p 147.13p 137.50p 141.30p 2625208
14/06/2024 146.80p 152.10p 143.40p 146.50p 1321721
13/06/2024 151.20p 152.21p 147.00p 150.00p 1318686
12/06/2024 154.50p 182.00p 149.30p 151.80p 1325349
11/06/2024 157.80p 162.10p 150.00p 152.70p 1424527
10/06/2024 163.20p 165.10p 156.30p 156.30p 1564692
07/06/2024 164.20p 166.60p 157.60p 164.00p 2153158
06/06/2024 157.80p 167.90p 155.80p 162.90p 6000708
05/06/2024 148.40p 158.70p 147.30p 157.00p 3192528
04/06/2024 148.50p 150.20p 146.70p 146.70p 1294260
03/06/2024 147.20p 154.70p 146.10p 148.80p 2387048
31/05/2024 139.50p 158.00p 137.70p 145.20p 4135305
30/05/2024 127.10p 139.40p 126.80p 138.60p 1638337
29/05/2024 134.50p 136.10p 125.00p 132.60p 2473410
28/05/2024 135.90p 138.40p 134.10p 134.90p 1346176

*Close Price adjusted for both dividends and splits