UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.26 -0.15 (-0.18%) GOLD FUTURES
2,413.90 +30.90 (+1.30%) DOW
37,847.74 +112.63 (+0.30%) Bitcoin GBP
50,381.32 -1,488.05 (-2.87%)
Aston Martin Lagonda Global Holdings plc (AML.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:08PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 155.60 | 158.50 | 150.50 | 154.90 | 154.90 | 1,516,900 |
| 15 Apr 2024 | 156.70 | 163.90 | 156.39 | 157.90 | 157.90 | 1,455,429 |
| 12 Apr 2024 | 161.40 | 164.40 | 157.30 | 158.30 | 158.30 | 2,461,093 |
| 11 Apr 2024 | 163.00 | 165.00 | 159.30 | 159.80 | 159.80 | 1,532,556 |
| 10 Apr 2024 | 169.30 | 172.80 | 162.70 | 164.40 | 164.40 | 1,275,164 |
| 09 Apr 2024 | 165.00 | 172.80 | 165.00 | 167.30 | 167.30 | 1,428,651 |
| 08 Apr 2024 | 160.70 | 169.30 | 158.00 | 167.30 | 167.30 | 1,350,624 |
| 05 Apr 2024 | 164.00 | 167.10 | 159.70 | 159.70 | 159.70 | 1,138,956 |
| 04 Apr 2024 | 162.80 | 169.30 | 161.80 | 167.50 | 167.50 | 1,159,964 |
| 03 Apr 2024 | 158.90 | 164.80 | 154.50 | 161.80 | 161.80 | 1,849,226 |
| 02 Apr 2024 | 170.00 | 172.40 | 161.50 | 161.80 | 161.80 | 1,918,251 |
| 28 Mar 2024 | 168.60 | 175.50 | 168.60 | 169.90 | 169.90 | 1,456,733 |
| 27 Mar 2024 | 172.40 | 176.10 | 168.80 | 173.50 | 173.50 | 1,085,740 |
| 26 Mar 2024 | 173.00 | 173.50 | 170.60 | 172.00 | 172.00 | 1,001,884 |
| 25 Mar 2024 | 173.50 | 179.50 | 170.60 | 173.30 | 173.30 | 1,229,743 |
| 22 Mar 2024 | 178.00 | 178.00 | 171.30 | 173.00 | 173.00 | 1,740,012 |
| 21 Mar 2024 | 176.90 | 179.50 | 169.50 | 170.50 | 170.50 | 1,865,535 |
| 20 Mar 2024 | 176.00 | 176.00 | 166.70 | 172.40 | 172.40 | 1,424,671 |
| 19 Mar 2024 | 169.00 | 173.60 | 163.30 | 168.30 | 168.30 | 1,020,383 |
| 18 Mar 2024 | 172.00 | 177.00 | 166.40 | 167.40 | 167.40 | 1,744,616 |
| 15 Mar 2024 | 166.80 | 169.80 | 158.70 | 159.50 | 159.50 | 3,407,638 |
| 14 Mar 2024 | 171.60 | 177.00 | 166.10 | 166.10 | 166.10 | 1,497,682 |
| 13 Mar 2024 | 168.40 | 171.90 | 165.30 | 168.40 | 168.40 | 5,188,701 |
| 12 Mar 2024 | 164.00 | 170.10 | 160.80 | 167.60 | 167.60 | 1,901,087 |
| 11 Mar 2024 | 159.80 | 164.64 | 154.04 | 163.10 | 163.10 | 2,066,139 |
| 08 Mar 2024 | 159.10 | 161.90 | 155.30 | 156.30 | 156.30 | 869,633 |
| 07 Mar 2024 | 159.00 | 161.70 | 154.70 | 157.90 | 157.90 | 1,311,329 |
| 06 Mar 2024 | 157.50 | 168.00 | 156.00 | 159.40 | 159.40 | 1,364,998 |
| 05 Mar 2024 | 160.40 | 163.90 | 155.00 | 155.00 | 155.00 | 1,948,443 |
| 04 Mar 2024 | 174.90 | 174.90 | 158.50 | 165.00 | 165.00 | 3,799,911 |
| 01 Mar 2024 | 173.30 | 183.20 | 172.00 | 176.70 | 176.70 | 2,474,221 |
| 29 Feb 2024 | 175.70 | 185.00 | 168.20 | 172.80 | 172.80 | 5,317,705 |
| 28 Feb 2024 | 180.60 | 188.50 | 166.40 | 183.50 | 183.50 | 2,529,794 |
| 27 Feb 2024 | 169.00 | 179.70 | 166.80 | 176.50 | 176.50 | 1,415,237 |
| 26 Feb 2024 | 171.10 | 176.60 | 166.70 | 169.70 | 169.70 | 932,875 |
| 23 Feb 2024 | 174.60 | 180.70 | 167.50 | 171.70 | 171.70 | 731,200 |
| 22 Feb 2024 | 173.50 | 176.80 | 167.80 | 173.60 | 173.60 | 920,398 |
| 21 Feb 2024 | 165.00 | 171.60 | 164.10 | 170.60 | 170.60 | 1,078,562 |
| 20 Feb 2024 | 164.00 | 169.10 | 162.70 | 165.70 | 165.70 | 1,062,147 |
| 19 Feb 2024 | 165.90 | 168.93 | 163.30 | 165.70 | 165.70 | 887,666 |
| 16 Feb 2024 | 171.90 | 174.00 | 169.60 | 169.60 | 169.60 | 722,707 |
| 15 Feb 2024 | 178.70 | 179.50 | 171.60 | 171.60 | 171.60 | 879,923 |
| 14 Feb 2024 | 174.80 | 180.00 | 170.80 | 176.10 | 176.10 | 567,216 |
| 13 Feb 2024 | 176.90 | 181.86 | 172.70 | 174.20 | 174.20 | 1,025,498 |
| 12 Feb 2024 | 171.70 | 179.00 | 170.10 | 174.20 | 174.20 | 673,294 |
| 09 Feb 2024 | 173.30 | 175.90 | 170.20 | 171.20 | 171.20 | 775,823 |
| 08 Feb 2024 | 174.60 | 174.70 | 170.00 | 172.00 | 172.00 | 1,143,043 |
| 07 Feb 2024 | 179.20 | 186.70 | 174.00 | 174.00 | 174.00 | 1,219,877 |
| 06 Feb 2024 | 184.60 | 185.60 | 173.70 | 176.60 | 176.60 | 1,655,787 |
| 05 Feb 2024 | 188.00 | 190.40 | 183.70 | 183.70 | 183.70 | 640,851 |
| 02 Feb 2024 | 186.50 | 195.00 | 184.50 | 187.90 | 187.90 | 1,174,051 |
| 01 Feb 2024 | 191.00 | 197.00 | 185.90 | 185.90 | 185.90 | 938,811 |
| 31 Jan 2024 | 190.00 | 192.60 | 183.40 | 191.60 | 191.60 | 857,168 |
| 30 Jan 2024 | 189.00 | 195.50 | 188.90 | 192.50 | 192.50 | 788,309 |
| 29 Jan 2024 | 190.00 | 196.60 | 183.00 | 188.60 | 188.60 | 681,040 |
| 26 Jan 2024 | 188.00 | 191.10 | 186.50 | 190.00 | 190.00 | 747,002 |
| 25 Jan 2024 | 192.00 | 192.00 | 185.20 | 188.00 | 188.00 | 829,625 |
| 24 Jan 2024 | 195.50 | 196.90 | 190.80 | 192.90 | 192.90 | 404,419 |
| 23 Jan 2024 | 189.80 | 196.00 | 184.90 | 191.80 | 191.80 | 1,101,997 |
| 22 Jan 2024 | 194.50 | 199.10 | 186.00 | 188.80 | 188.80 | 862,833 |
| 19 Jan 2024 | 190.40 | 196.80 | 188.10 | 190.30 | 190.30 | 744,884 |
| 18 Jan 2024 | 196.20 | 197.50 | 187.80 | 190.40 | 190.40 | 1,299,352 |
| 17 Jan 2024 | 195.00 | 195.60 | 184.20 | 194.20 | 194.20 | 1,334,337 |
| 16 Jan 2024 | 207.00 | 207.00 | 197.00 | 197.50 | 197.50 | 657,659 |
| 15 Jan 2024 | 199.70 | 206.00 | 197.50 | 199.60 | 199.60 | 1,922,677 |
| 12 Jan 2024 | 203.00 | 207.60 | 201.00 | 203.40 | 203.40 | 645,433 |
| 11 Jan 2024 | 212.60 | 215.00 | 202.00 | 202.40 | 202.40 | 1,095,583 |
| 10 Jan 2024 | 210.00 | 214.80 | 205.20 | 212.60 | 212.60 | 802,562 |
| 09 Jan 2024 | 211.40 | 214.20 | 206.20 | 206.20 | 206.20 | 670,985 |
| 08 Jan 2024 | 206.60 | 214.00 | 205.00 | 211.20 | 211.20 | 704,881 |
| 05 Jan 2024 | 215.20 | 215.80 | 206.80 | 210.80 | 210.80 | 540,510 |
| 04 Jan 2024 | 207.00 | 217.20 | 207.00 | 214.40 | 214.40 | 818,552 |
| 03 Jan 2024 | 215.60 | 218.20 | 206.00 | 207.20 | 207.20 | 984,551 |
| 02 Jan 2024 | 222.00 | 229.00 | 213.60 | 215.40 | 215.40 | 1,024,582 |
| 29 Dec 2023 | 226.00 | 230.00 | 214.40 | 225.60 | 225.60 | 422,851 |
| 28 Dec 2023 | 217.00 | 228.80 | 216.20 | 224.20 | 224.20 | 1,039,464 |
| 27 Dec 2023 | 218.40 | 222.80 | 213.80 | 219.80 | 219.80 | 887,114 |
| 22 Dec 2023 | 218.20 | 223.80 | 215.00 | 218.00 | 218.00 | 716,134 |
| 21 Dec 2023 | 216.40 | 221.60 | 208.80 | 221.00 | 221.00 | 1,856,907 |
| 20 Dec 2023 | 214.40 | 219.80 | 208.40 | 219.00 | 219.00 | 1,298,888 |
| 19 Dec 2023 | 207.20 | 218.40 | 200.20 | 211.80 | 211.80 | 2,239,546 |
| 18 Dec 2023 | 203.20 | 210.00 | 190.40 | 210.00 | 210.00 | 4,415,142 |
| 15 Dec 2023 | 208.60 | 217.80 | 204.00 | 205.00 | 205.00 | 4,208,940 |
| 14 Dec 2023 | 217.20 | 222.00 | 203.40 | 205.40 | 205.40 | 1,531,302 |
| 13 Dec 2023 | 226.00 | 230.00 | 206.40 | 208.60 | 208.60 | 3,932,160 |
| 12 Dec 2023 | 229.20 | 230.60 | 219.60 | 229.00 | 229.00 | 1,508,703 |
| 11 Dec 2023 | 230.60 | 231.40 | 223.60 | 226.40 | 226.40 | 628,634 |
| 08 Dec 2023 | 226.00 | 234.20 | 217.40 | 231.40 | 231.40 | 2,084,281 |
| 07 Dec 2023 | 232.20 | 235.00 | 224.80 | 227.20 | 227.20 | 639,975 |
| 06 Dec 2023 | 231.60 | 240.00 | 224.00 | 234.00 | 234.00 | 1,357,981 |
| 05 Dec 2023 | 224.00 | 229.60 | 220.60 | 228.40 | 228.40 | 3,354,292 |
| 04 Dec 2023 | 221.00 | 229.60 | 221.00 | 223.80 | 223.80 | 646,844 |
| 01 Dec 2023 | 226.80 | 240.00 | 221.60 | 223.20 | 223.20 | 931,916 |
| 30 Nov 2023 | 238.00 | 244.00 | 227.00 | 227.00 | 227.00 | 2,078,630 |
| 29 Nov 2023 | 238.00 | 240.00 | 229.00 | 237.40 | 237.40 | 974,494 |
| 28 Nov 2023 | 237.40 | 239.60 | 234.20 | 237.40 | 237.40 | 937,606 |
| 27 Nov 2023 | 232.40 | 238.80 | 229.40 | 234.80 | 234.80 | 807,843 |
| 24 Nov 2023 | 225.00 | 236.80 | 225.00 | 234.00 | 234.00 | 506,124 |
| 23 Nov 2023 | 236.40 | 237.60 | 226.80 | 234.00 | 234.00 | 637,913 |
| 22 Nov 2023 | 242.00 | 242.00 | 230.00 | 234.40 | 234.40 | 1,043,788 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.