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
24/03/2021 722.81p 735.04p 708.91p 722.62p 1520178
23/03/2021 750.24p 756.54p 728.55p 728.55p 1027180
22/03/2021 744.31p 765.07p 722.99p 763.58p 792881
19/03/2021 747.64p 751.72p 727.81p 748.76p 2642650
18/03/2021 746.53p 796.94p 744.31p 758.02p 1885844
17/03/2021 731.89p 746.74p 725.77p 743.57p 966202
16/03/2021 722.07p 744.31p 712.14p 733.19p 1607943
15/03/2021 719.10p 731.70p 711.87p 722.07p 782484
12/03/2021 712.80p 719.56p 697.05p 714.84p 938884
11/03/2021 715.40p 732.13p 707.24p 715.21p 972361
10/03/2021 733.93p 739.76p 701.68p 711.50p 2086351
09/03/2021 719.29p 741.34p 713.17p 737.45p 2834656
08/03/2021 714.47p 732.82p 711.69p 712.06p 1278891
05/03/2021 737.45p 746.53p 701.31p 716.14p 2164725
04/03/2021 749.13p 752.46p 717.25p 733.37p 1468132
03/03/2021 732.08p 768.77p 719.84p 753.57p 2364236
02/03/2021 728.92p 742.82p 693.34p 710.95p 2242190
01/03/2021 759.88p 801.02p 726.70p 731.70p 2637184
26/02/2021 789.53p 789.53p 734.30p 744.31p 2510164
25/02/2021 805.10p 839.94p 764.69p 792.12p 3764791
24/02/2021 767.29p 777.27p 738.38p 741.71p 1521807
23/02/2021 803.61p 803.61p 742.45p 771.00p 2302446
22/02/2021 795.09p 807.32p 781.00p 806.95p 1222704
19/02/2021 808.06p 815.11p 782.86p 789.53p 592695
18/02/2021 811.03p 821.41p 790.64p 800.65p 786509
17/02/2021 814.36p 815.48p 801.76p 810.66p 539894
16/02/2021 792.49p 815.48p 787.31p 814.36p 867044
15/02/2021 780.26p 794.72p 771.00p 789.16p 614985
12/02/2021 784.71p 796.94p 772.85p 791.75p 610911
11/02/2021 810.66p 815.11p 783.60p 793.24p 722689
10/02/2021 785.82p 802.13p 774.70p 801.76p 654928
09/02/2021 793.61p 798.05p 765.44p 777.30p 638601
08/02/2021 750.98p 799.91p 750.98p 791.01p 1222836
05/02/2021 779.52p 787.31p 736.71p 759.51p 1234957
04/02/2021 785.08p 806.95p 775.81p 781.37p 1141208
03/02/2021 845.87p 848.84p 774.70p 791.38p 2947797
02/02/2021 771.00p 850.88p 766.92p 842.54p 3694888
01/02/2021 741.34p 787.31p 719.10p 779.52p 3298590
29/01/2021 704.46p 769.14p 682.03p 752.46p 4697016
28/01/2021 672.95p 722.81p 648.67p 722.62p 2442762
27/01/2021 660.54p 692.60p 658.13p 684.26p 1593097
26/01/2021 667.21p 671.14p 642.85p 667.21p 1488015
25/01/2021 682.92p 683.81p 654.83p 659.50p 1382136
22/01/2021 667.80p 674.84p 641.34p 673.29p 1129996
21/01/2021 652.38p 673.14p 645.19p 667.36p 1550647
20/01/2021 613.46p 644.20p 607.90p 640.52p 547143
19/01/2021 647.93p 674.55p 621.02p 626.06p 1879262
18/01/2021 599.38p 631.56p 586.70p 630.59p 1034610
15/01/2021 594.93p 609.01p 585.96p 598.71p 1579549
14/01/2021 615.54p 621.39p 587.37p 603.45p 2902595
13/01/2021 654.09p 656.01p 594.70p 612.35p 1835992
12/01/2021 642.97p 648.75p 617.61p 628.44p 892481
11/01/2021 653.12p 665.13p 613.98p 629.77p 2282161
08/01/2021 694.93p 694.93p 659.87p 661.87p 2051347
07/01/2021 700.49p 707.61p 672.77p 684.48p 1542748
06/01/2021 709.39p 713.39p 675.59p 689.45p 917298
05/01/2021 667.21p 711.69p 667.21p 698.86p 1696283
04/01/2021 755.43p 767.10p 657.57p 669.43p 3442278
31/12/2020 742.82p 749.87p 726.52p 744.68p 1014066
30/12/2020 726.52p 743.01p 712.06p 742.82p 1621011
29/12/2020 687.59p 732.59p 682.03p 729.85p 3265904
24/12/2020 644.89p 692.41p 641.04p 679.37p 1743794
23/12/2020 615.98p 635.70p 612.72p 634.29p 2286245
22/12/2020 593.07p 621.32p 585.73p 620.13p 2128456
21/12/2020 585.44p 604.19p 557.79p 596.48p 2496270
18/12/2020 619.39p 629.62p 600.78p 613.09p 6168075
17/12/2020 644.45p 644.45p 596.04p 624.88p 1864966
16/12/2020 600.49p 643.11p 593.22p 632.51p 2192081
15/12/2020 581.95p 611.61p 559.12p 603.53p 2209579
14/12/2020 504.11p 577.65p 504.11p 566.83p 1147494
11/12/2020 580.84p 585.29p 517.41p 525.24p 4898942
10/12/2020 587.88p 602.38p 569.35p 576.76p 1682501
09/12/2020 591.22p 597.52p 575.65p 593.44p 1724076
08/12/2020 602.71p 611.61p 574.17p 583.07p 2720178
07/12/2020 598.63p 605.31p 563.79p 605.31p 3948820
04/12/2020 570.83p 600.49p 562.68p 592.70p 4080357
03/12/2020 553.78p 566.39p 544.15p 557.86p 1462601
02/12/2020 550.08p 574.17p 541.92p 546.00p 983284
01/12/2020 546.00p 574.54p 541.18p 541.18p 1572037
30/11/2020 548.59p 556.75p 534.14p 537.47p 910217
27/11/2020 554.15p 554.52p 534.88p 552.67p 936683
26/11/2020 570.09p 574.17p 538.21p 550.45p 861822
25/11/2020 584.18p 590.48p 537.10p 567.50p 1676499
24/11/2020 578.25p 596.04p 564.16p 574.54p 2423944
23/11/2020 546.74p 580.84p 544.52p 570.83p 2518101
20/11/2020 506.71p 544.89p 504.48p 543.40p 2136664
19/11/2020 588.26p 588.26p 499.85p 516.72p 5705662
18/11/2020 563.79p 620.50p 558.60p 589.37p 5849814
17/11/2020 518.94p 570.83p 518.11p 562.68p 3920472
16/11/2020 484.84p 526.35p 483.65p 520.42p 2942988
13/11/2020 466.30p 488.54p 456.67p 482.98p 1504549
12/11/2020 467.05p 473.35p 445.92p 464.08p 1222443
11/11/2020 474.09p 481.87p 447.77p 467.79p 2080360
10/11/2020 436.28p 481.87p 424.79p 467.05p 4559272
09/11/2020 404.03p 440.73p 400.70p 437.02p 3878710
06/11/2020 394.76p 406.26p 391.43p 391.43p 677661
05/11/2020 405.51p 407.37p 388.09p 393.65p 739156
04/11/2020 385.50p 407.37p 385.50p 396.25p 828693
03/11/2020 395.14p 407.00p 382.16p 402.92p 1010439
02/11/2020 403.29p 405.48p 371.41p 383.64p 1299494
30/10/2020 378.46p 411.07p 375.49p 402.18p 1247907
29/10/2020 415.15p 415.15p 381.42p 381.42p 1716418
28/10/2020 455.93p 478.91p 395.88p 407.74p 6868744
27/10/2020 386.61p 405.88p 378.46p 404.03p 2043243
26/10/2020 366.96p 386.61p 366.37p 386.61p 1131845
23/10/2020 370.37p 382.60p 367.56p 370.67p 907427
22/10/2020 355.84p 370.52p 351.40p 366.82p 864012
21/10/2020 378.08p 378.08p 352.14p 357.92p 1682448
20/10/2020 370.67p 375.12p 364.00p 370.67p 532301
19/10/2020 373.27p 378.08p 364.15p 372.15p 902925
16/10/2020 368.45p 374.01p 363.26p 366.37p 547332
15/10/2020 366.82p 370.67p 348.43p 361.92p 1684901
14/10/2020 373.27p 379.57p 363.26p 370.52p 967778
13/10/2020 396.62p 397.36p 371.41p 372.15p 1096809
12/10/2020 394.76p 406.63p 385.50p 389.20p 1292898
09/10/2020 385.13p 394.76p 378.08p 386.98p 1267665
08/10/2020 379.57p 383.64p 367.71p 376.23p 1068854
07/10/2020 393.28p 397.73p 369.19p 369.78p 1258334
06/10/2020 378.08p 388.46p 372.52p 385.13p 635982
05/10/2020 381.79p 387.35p 364.74p 370.67p 849372
02/10/2020 370.67p 376.06p 363.26p 373.27p 859038
01/10/2020 388.46p 388.46p 361.63p 370.67p 1396217
30/09/2020 385.50p 391.43p 370.67p 377.71p 554917
29/09/2020 400.70p 402.18p 379.94p 384.76p 569345
28/09/2020 387.35p 398.84p 379.57p 395.88p 1231938
25/09/2020 368.15p 381.79p 364.74p 370.67p 1070600
24/09/2020 378.08p 385.50p 341.02p 367.26p 1956323
23/09/2020 399.95p 402.18p 382.16p 382.16p 1013186
22/09/2020 407.74p 407.74p 381.79p 386.98p 1088950
21/09/2020 422.57p 422.94p 374.75p 394.76p 2057791
18/09/2020 437.39p 441.10p 423.68p 424.42p 1993839
17/09/2020 429.98p 443.32p 423.68p 438.87p 870612
16/09/2020 443.32p 443.32p 424.05p 436.65p 738199
15/09/2020 444.81p 451.11p 427.75p 434.06p 736091
14/09/2020 438.87p 444.06p 432.57p 441.47p 685569
11/09/2020 442.58p 447.03p 426.27p 436.65p 958142
10/09/2020 451.11p 474.46p 408.11p 444.43p 4149719
09/09/2020 414.41p 440.73p 404.40p 438.50p 1859873
08/09/2020 422.57p 422.57p 402.55p 411.44p 899166
07/09/2020 416.63p 421.08p 401.07p 417.38p 485476
04/09/2020 409.59p 421.82p 400.71p 407.74p 906278
03/09/2020 407.74p 418.12p 401.44p 411.82p 1539306
02/09/2020 411.82p 418.12p 389.95p 400.32p 1747385
01/09/2020 422.19p 426.64p 407.74p 411.82p 1138616
28/08/2020 421.82p 421.82p 408.85p 417.75p 1158536
27/08/2020 422.57p 422.57p 409.22p 414.41p 1296437
26/08/2020 425.90p 433.31p 413.67p 415.15p 1374581
25/08/2020 435.17p 447.77p 415.15p 421.82p 2235823
24/08/2020 438.50p 443.32p 420.71p 435.17p 1744642
21/08/2020 436.65p 438.87p 409.59p 429.98p 2148867
20/08/2020 466.30p 468.16p 422.57p 428.13p 4008368
19/08/2020 494.10p 496.33p 467.79p 471.12p 1553092
18/08/2020 489.29p 504.11p 471.12p 492.99p 1391917
17/08/2020 507.82p 507.82p 482.24p 492.25p 1342794
14/08/2020 528.58p 533.77p 447.40p 507.82p 2800748
13/08/2020 518.94p 541.18p 515.60p 523.02p 1669062
12/08/2020 544.89p 563.05p 490.77p 533.77p 3125346
11/08/2020 526.72p 578.25p 526.35p 541.18p 5555450
10/08/2020 509.30p 526.95p 497.07p 518.94p 2540434
07/08/2020 471.49p 515.14p 467.42p 495.59p 3720172
06/08/2020 446.66p 483.36p 437.76p 480.39p 2892230
05/08/2020 422.57p 459.63p 419.60p 452.22p 2910736
04/08/2020 422.94p 441.84p 417.00p 422.57p 1615594
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

*Close Price adjusted for both dividends and splits