UK Markets closed

Aston Martin Lagonda Global Holdings plc (AML.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
54.25+2.80 (+5.44%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
30 Oct 202051.0555.4550.6554.2554.259,251,263
29 Oct 202056.0056.0051.4551.4551.4516,915,661
28 Oct 202061.5064.6053.4055.0055.0055,196,148
27 Oct 202052.1554.7551.0554.5054.5017,098,310
26 Oct 202049.5052.1549.4252.1552.159,032,590
23 Oct 202049.9651.6149.5850.0050.006,813,483
22 Oct 202048.0049.9847.4049.4849.486,585,625
21 Oct 202051.0051.0047.5048.2848.2812,813,435
20 Oct 202050.0050.6049.1050.0050.004,002,971
19 Oct 202050.3551.0049.1250.2050.207,047,532
16 Oct 202049.7050.4549.0049.4249.424,173,080
15 Oct 202049.4850.0047.0048.8248.8212,620,096
14 Oct 202050.3551.2049.0049.9849.987,611,549
13 Oct 202053.5053.6050.1050.2050.208,356,031
12 Oct 202053.2554.8552.0052.5052.5010,802,573
09 Oct 202051.9553.2551.0052.2052.209,709,817
08 Oct 202051.2051.7549.6050.7550.758,299,652
07 Oct 202053.0553.6549.8049.8849.8810,976,073
06 Oct 202051.0052.4050.2551.9551.954,868,061
05 Oct 202051.5052.2549.2050.0050.006,566,089
02 Oct 202050.0050.7349.0050.3550.356,544,792
01 Oct 202052.4052.4048.7850.0050.0010,547,340
30 Sep 202052.0052.8050.0050.9550.954,168,256
29 Sep 202054.0554.2551.2551.9051.908,149,851
28 Sep 202052.2553.8051.2053.4053.409,237,757
25 Sep 202049.6651.5049.2050.0050.008,705,062
24 Sep 202051.0052.0046.0049.5449.5415,184,135
23 Sep 202053.9554.2551.5551.5551.558,370,950
22 Sep 202055.0055.0051.5052.2052.208,665,812
21 Sep 202057.0057.0550.5553.2553.2516,180,513
18 Sep 202059.0059.5057.1557.2557.2518,663,083
17 Sep 202058.0059.8057.1559.2059.206,668,275
16 Sep 202059.8059.8057.2058.9058.905,588,355
15 Sep 202060.0060.8557.7058.5558.555,563,458
14 Sep 202059.2059.9058.3559.5559.555,181,700
11 Sep 202059.7060.3057.5058.9058.907,274,820
10 Sep 202060.8564.0055.0559.9559.9531,542,887
09 Sep 202055.9059.4554.5559.1559.1514,018,033
08 Sep 202057.0057.0054.3055.5055.507,178,440
07 Sep 202056.2056.8054.1056.3056.303,707,567
04 Sep 202055.2556.9054.0555.0055.006,870,999
03 Sep 202055.0056.4054.1555.5555.5511,835,762
02 Sep 202055.5556.4052.6054.0054.0013,649,947
01 Sep 202056.9557.5555.0055.5555.559,123,641
28 Aug 202056.9056.9055.1556.3556.358,956,338
27 Aug 202057.0057.0055.2055.9055.909,782,961
26 Aug 202057.4558.4555.8056.0056.0011,035,441
25 Aug 202058.7060.4056.0056.9056.9017,749,134
24 Aug 202059.1559.8055.2558.7058.7013,265,673
21 Aug 202058.9059.2055.2558.0058.0016,491,858
20 Aug 202062.9063.1557.0057.7557.7530,222,401
19 Aug 202066.6566.9563.1063.5563.5511,686,902
18 Aug 202066.0068.0063.5566.5066.5010,478,514
17 Aug 202068.5068.5065.0566.4066.4010,066,786
14 Aug 202071.3072.0060.3568.5068.5020,921,386
13 Aug 202070.0073.0069.5570.5570.5512,443,562
12 Aug 202073.5075.9566.2072.0072.0023,653,775
11 Aug 202071.0578.0071.0073.0073.0041,617,061
10 Aug 202068.7071.0867.0570.0070.0019,294,475
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 202060.0060.5053.1555.1055.1033,065,089
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...