UK Markets open in 4 hrs 40 mins

Aston Martin Lagonda Global Holdings plc (AML.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
70.00+3.15 (+4.71%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj. close**Volume
11 Aug 2020------
10 Aug 2020------
07 Aug 202063.6069.4963.0566.8566.8531,479,343
06 Aug 202060.2565.2059.0564.8064.8021,745,786
05 Aug 202057.0062.0056.6061.0061.0021,870,690
04 Aug 202057.0559.6052.2557.0057.0012,295,802
03 Aug 202057.7559.8053.1057.5557.5519,436,933
31 Jul 202056.4058.9555.1557.9057.9020,737,380
30 Jul 202056.0057.2552.1055.8055.8018,571,658
29 Jul 202054.0056.7049.2056.0056.0028,972,908
28 Jul 202048.1050.2048.0049.5849.5810,969,510
27 Jul 202050.2051.4546.0047.7447.7413,357,953
24 Jul 202053.0054.4048.6249.5049.5016,970,034
23 Jul 202055.7056.0052.2052.9552.9511,102,379
22 Jul 202055.9056.9553.2054.5054.5017,193,283
21 Jul 202056.7059.1154.0556.1556.1513,745,898
20 Jul 2020------
17 Jul 202051.0559.0051.0557.5057.5034,540,958
16 Jul 202051.7052.1049.0051.4551.4510,808,913
15 Jul 202050.6552.2049.2650.9550.9523,992,349
14 Jul 202048.0048.6845.8248.6848.6812,589,865
13 Jul 202046.9249.9046.2448.7448.7418,003,628
10 Jul 202046.0046.9645.1445.9845.9810,288,669
09 Jul 202049.5049.6845.0546.0046.0015,258,309
08 Jul 202048.7448.7646.7647.3447.3412,801,105
07 Jul 202048.5049.5046.1648.3248.3213,704,131
06 Jul 202049.0649.7647.5048.8848.8824,788,578
03 Jul 202049.9250.8045.0447.2047.2033,064,216
02 Jul 202051.7052.5548.7449.7449.7437,397,864
01 Jul 202051.0051.9549.4050.3550.3518,513,275
30 Jun 202054.7055.1049.1449.4049.4036,715,067
29 Jun 202051.2555.9050.9353.0053.0051,393,614
26 Jun 202055.8061.0049.0250.9050.90155,497,063
25 Jun 202065.4065.4159.5562.4062.4023,564,855
24 Jun 202069.2070.0064.0064.0064.0018,896,983
23 Jun 202071.9573.9069.2069.2569.2511,474,894
22 Jun 202069.3072.8568.2570.7570.7512,326,123
19 Jun 202070.6572.3569.5071.5071.5039,904,782
18 Jun 202071.5073.0068.1069.4569.4518,939,436
17 Jun 202074.3576.4271.4573.4073.4015,709,511
16 Jun 202075.0077.9073.0474.2074.2025,888,271
15 Jun 202066.0570.2065.5069.7569.7522,986,857
12 Jun 202064.0075.1060.0071.1071.1054,662,947
11 Jun 202074.6074.6065.1065.5065.5052,718,192
10 Jun 202082.6582.9573.2477.2077.2035,316,027
09 Jun 202087.0089.0073.2079.0079.0084,968,399
08 Jun 202077.0088.0071.6080.7080.7088,923,544
05 Jun 202068.4579.0065.5572.0072.0096,055,891
04 Jun 202070.2071.0058.5066.6566.6560,848,571
03 Jun 202060.2068.8559.7568.8568.8553,884,325
02 Jun 202055.5058.9054.3058.6558.6525,015,472
01 Jun 202056.7057.2552.0354.2554.2567,280,403
29 May 202059.9561.4050.6055.1555.1559,233,050
28 May 202053.6058.5051.0058.5058.5057,583,375
27 May 202048.7852.3046.2250.7550.7557,781,992
26 May 202049.0050.7539.2845.3645.36100,683,683
22 May 202036.8636.8634.0635.4635.4613,212,152
21 May 202039.4039.4035.7037.0037.0013,723,623
20 May 202039.8440.0036.5238.5438.5414,820,753
19 May 202039.4040.2437.6039.0039.0021,087,357
18 May 202035.8042.9835.0237.5037.5039,243,384
15 May 202031.9636.5831.0033.4633.4633,554,220
14 May 202032.8032.8027.5030.7030.7038,874,504
13 May 202040.0040.5231.9631.9631.9653,179,626
12 May 202043.8846.7038.0438.0438.0426,851,682
11 May 202047.6848.5039.9543.1043.1026,464,593
07 May 202049.0049.0845.0045.3045.3018,273,759
06 May 202049.8050.4047.5048.3448.3411,353,555
05 May 202051.0052.5048.0049.2249.2214,351,441
04 May 202056.6056.6050.0050.7550.7517,052,550
01 May 202057.0058.5055.1055.4055.406,345,512
30 Apr 202058.4059.3055.0057.3057.3010,859,126
29 Apr 202055.9557.8052.5057.1057.1019,129,553
28 Apr 202059.0560.1655.0555.0555.0514,835,164
27 Apr 202060.0060.6255.3958.3558.3520,493,619
24 Apr 202054.7562.3554.3058.9558.9524,332,125
23 Apr 202050.0555.9049.3053.7553.7521,438,251
22 Apr 202054.5055.9548.0048.0048.0023,999,042
21 Apr 202057.8059.8053.0053.0053.0012,739,467
20 Apr 202068.0070.0054.0058.6558.6535,870,288
17 Apr 202054.8064.0053.0558.1058.1014,248,966
16 Apr 202057.1057.1050.2050.5050.509,087,957
15 Apr 202063.5066.8054.0557.0557.0511,159,387
14 Apr 202069.7574.8562.8564.0064.0011,066,048
09 Apr 202075.4577.8065.5570.0570.0510,530,502
08 Apr 202087.2088.0072.3073.3073.307,687,034
07 Apr 202079.8091.0078.1385.2085.206,912,990
06 Apr 202081.8082.8072.1080.5580.555,894,062
03 Apr 202090.0098.0070.1077.9577.9510,665,241
02 Apr 2020109.60112.0085.0090.3590.3510,004,103
01 Apr 202065.00120.6065.00104.90104.9015,644,101
31 Mar 202073.2389.8363.6663.6663.668,247,557
30 Mar 202084.7889.7071.2772.5872.583,443,934
27 Mar 202086.0490.6382.6889.2889.283,562,889
26 Mar 202091.4991.8584.9886.6886.684,985,098
25 Mar 202076.7391.8173.8491.8191.813,868,959
24 Mar 202062.2876.6960.8269.4769.475,442,095
23 Mar 202049.4162.2845.4960.5860.586,032,260
20 Mar 202056.6057.7947.3749.1849.185,471,211
19 Mar 202052.9457.3447.9153.9353.936,546,607
*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