AML.L - Aston Martin Lagonda Global Holdings plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019618.20633.40541.80556.80556.801,449,863
12 Dec 2019575.20626.40570.12615.20615.20666,991
11 Dec 2019575.00593.60555.40564.40564.40579,493
10 Dec 2019580.00596.60552.40575.00575.00648,469
09 Dec 2019631.80632.00559.20580.00580.00930,130
06 Dec 2019604.80635.88581.00630.00630.002,374,258
05 Dec 2019501.80607.79495.20594.60594.602,522,778
04 Dec 2019505.60523.30494.00503.00503.00569,021
03 Dec 2019522.40531.20497.00500.60500.60936,283
02 Dec 2019565.00569.00527.40527.40527.40666,328
29 Nov 2019580.00580.00546.20550.40550.40916,994
28 Nov 2019577.00598.80563.20571.80571.801,351,746
27 Nov 2019533.20586.80524.00586.80586.801,804,944
26 Nov 2019500.00530.20494.00530.20530.201,782,999
25 Nov 2019489.30504.00477.10495.00495.00460,830
22 Nov 2019478.20504.00471.80493.50493.501,555,518
21 Nov 2019453.80477.80444.70475.00475.00670,986
20 Nov 2019447.80455.70426.72451.40451.401,130,086
19 Nov 2019472.80482.60440.60442.50442.50664,555
18 Nov 2019500.80504.77472.20472.20472.20681,354
15 Nov 2019510.00510.00485.70500.80500.80348,830
14 Nov 2019493.40510.20475.00502.40502.40504,112
13 Nov 2019502.00505.80485.00485.00485.00650,345
12 Nov 2019499.30508.60488.10507.00507.001,098,877
11 Nov 2019472.00504.20463.50504.00504.001,516,189
08 Nov 2019424.00467.00416.90467.00467.001,152,535
07 Nov 2019452.00460.00400.00424.90424.902,725,583
06 Nov 2019430.00437.50417.50417.50417.50874,825
05 Nov 2019431.50450.00412.50418.30418.301,676,119
04 Nov 2019420.90430.00408.77421.00421.00428,055
01 Nov 2019400.20417.00391.00409.60409.60834,705
31 Oct 2019434.70434.90398.30399.30399.30725,496
30 Oct 2019423.80434.30422.20429.50429.50370,796
29 Oct 2019445.60453.89423.20424.10424.10943,507
28 Oct 2019460.00503.60432.00434.70434.701,138,873
25 Oct 2019501.40503.80470.70475.20475.20403,284
24 Oct 2019475.00508.00471.40494.00494.00731,798
23 Oct 2019461.20476.00458.56471.40471.40646,933
22 Oct 2019469.90476.00460.30468.10468.10274,434
21 Oct 2019484.80486.19466.10470.60470.60261,837
18 Oct 2019504.00504.00473.30477.60477.60413,475
17 Oct 2019481.90520.00474.20499.30499.30764,964
16 Oct 2019451.30487.20439.20480.90480.90822,919
15 Oct 2019445.00454.14430.00447.20447.20389,963
14 Oct 2019445.10459.15404.17439.20439.20505,865
11 Oct 2019429.60460.00403.00455.00455.001,193,935
10 Oct 2019440.40442.30418.90422.70422.70905,966
09 Oct 2019444.50449.00418.37437.30437.30842,074
08 Oct 2019481.00486.40441.80441.80441.801,111,641
07 Oct 2019494.00494.00474.20480.00480.00281,549
04 Oct 2019489.50525.00474.30484.70484.70966,252
03 Oct 2019482.90489.90465.00480.00480.00583,176
02 Oct 2019505.20514.52460.80478.40478.401,203,722
01 Oct 2019528.00543.40498.90509.40509.401,012,091
30 Sep 2019575.80578.60505.20526.20526.20929,072
27 Sep 2019581.00583.60545.20565.00565.00943,001
26 Sep 2019559.60600.00547.20582.20582.20589,874
25 Sep 2019570.00584.20532.60550.80550.80897,288
24 Sep 2019584.00586.89565.60574.80574.80336,852
23 Sep 2019620.60636.00560.60578.20578.20365,158
20 Sep 2019580.80621.00569.60617.40617.40597,438
19 Sep 2019565.00580.20549.21579.60579.60412,953
18 Sep 2019557.80575.20534.38556.00556.00263,478
17 Sep 2019578.40585.80525.00541.00541.00449,621
16 Sep 2019585.60594.80571.20575.00575.00212,089
13 Sep 2019579.40597.40565.00586.60586.60291,318
12 Sep 2019590.60592.00550.00573.60573.60342,094
11 Sep 2019571.20600.40568.80590.80590.80705,249
10 Sep 2019577.80584.80547.60558.40558.40459,805
09 Sep 2019549.00586.20527.20578.20578.20538,796
06 Sep 2019533.00544.04521.00536.20536.20473,585
05 Sep 2019543.80559.00510.60521.80521.80624,449
04 Sep 2019500.40541.50498.50536.40536.40799,030
03 Sep 2019463.20503.60459.30498.00498.00382,562
02 Sep 2019480.00488.60465.10473.40473.40196,952
30 Aug 2019480.00488.60471.50480.60480.60239,478
29 Aug 2019470.00482.80457.40482.10482.10353,723
28 Aug 2019494.90496.00465.10468.10468.10334,585
27 Aug 2019488.50496.00468.20487.30487.30450,167
23 Aug 2019488.10494.90472.00475.40475.40373,928
22 Aug 2019480.00493.10455.00480.00480.00537,859
21 Aug 2019474.60478.40458.90470.30470.30441,105
20 Aug 2019465.10474.10448.50468.90468.90320,702
19 Aug 2019468.00468.00430.00459.00459.00685,331
16 Aug 2019455.10464.00440.10464.00464.00545,298
15 Aug 2019475.60475.60371.10445.10445.101,820,677
14 Aug 2019484.20505.00465.30468.10468.10634,867
13 Aug 2019500.00511.00456.10490.80490.801,482,835
12 Aug 2019528.00528.00495.00511.00511.00589,968
09 Aug 2019507.00536.20500.00515.00515.001,076,792
08 Aug 2019505.00507.80472.20501.00501.001,114,475
07 Aug 2019474.90478.50451.46463.40463.401,161,890
06 Aug 2019455.00486.80453.30467.50467.50759,150
05 Aug 2019470.00476.00450.00454.80454.801,114,084
02 Aug 2019505.00505.00450.20468.80468.801,498,897
01 Aug 2019500.00527.60490.50500.60500.601,112,505
31 Jul 2019592.80592.80440.50498.00498.003,800,027
30 Jul 2019589.00598.20550.00568.00568.00963,277
29 Jul 2019605.00613.00567.00595.60595.601,551,608
26 Jul 2019639.00657.20591.40604.20604.201,737,744
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more