1. Share Prices

  2. Aston Martin Lagonda Global Holdings PLC (AML)

105.70p+3.00 (+2.92%)22 Nov 2024, 18:32
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aston Martin Lagonda Global Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024104.20p109.80p102.80p105.70p1,475,988
Nov 21, 2024101.40p105.40p101.00p102.70p1,232,718
Nov 20, 2024106.40p108.90p101.40p101.40p1,979,700
Nov 19, 2024110.00p116.30p105.30p106.40p1,637,403
Nov 18, 2024111.00p114.70p109.86p110.10p949,181
Nov 15, 2024118.80p118.80p111.10p112.50p768,276
Nov 14, 2024115.30p115.70p112.40p115.20p678,575
Nov 13, 2024116.30p118.30p110.50p115.50p1,856,835
Nov 12, 2024120.20p122.20p113.20p115.70p6,275,299
Nov 11, 2024123.00p123.00p117.90p120.20p982,626
Nov 8, 2024123.40p123.90p116.60p117.60p999,878
Nov 7, 2024118.00p123.90p118.00p120.00p1,350,735
Nov 6, 2024122.10p124.00p116.90p118.00p1,717,699
Nov 5, 2024118.20p122.60p117.00p120.60p2,076,097
Nov 4, 2024114.60p121.20p113.50p117.50p3,062,597
Nov 1, 2024113.10p117.40p110.70p116.30p2,052,117
Oct 31, 2024111.00p118.50p107.90p114.40p4,545,577
Oct 30, 2024110.70p113.80p104.00p110.90p3,466,517
Oct 29, 2024105.00p107.40p103.60p105.50p2,235,802
Oct 28, 2024109.70p113.20p103.90p104.40p3,284,833
Oct 25, 2024110.30p113.00p108.00p108.90p1,835,157
Oct 24, 2024104.30p113.00p104.30p109.70p2,324,312
Oct 23, 2024107.00p107.90p104.00p107.30p1,481,638
Oct 22, 2024104.60p106.04p103.30p104.10p1,258,006
Oct 21, 2024107.60p108.00p104.20p104.80p1,131,015
Oct 18, 2024106.00p108.90p104.40p105.60p1,868,513
Oct 17, 2024107.70p110.00p105.70p106.70p8,834,563
Oct 16, 2024108.40p109.20p106.60p108.40p1,504,873
Oct 15, 2024112.50p114.00p107.80p109.00p1,426,911
Oct 14, 2024113.20p113.20p108.00p109.40p908,202
Oct 11, 2024110.30p111.30p104.10p108.40p4,097,938
Oct 10, 2024112.80p114.80p110.30p110.90p1,669,340
Oct 9, 2024111.50p114.60p110.60p112.10p1,782,765
Oct 8, 2024110.60p115.00p108.60p110.80p1,505,758
Oct 7, 2024110.40p114.30p107.50p112.00p2,955,567
Oct 4, 2024105.60p114.00p105.60p109.80p3,551,507
Oct 3, 2024105.80p108.90p102.60p104.90p4,541,859
Oct 2, 2024115.00p117.60p106.60p108.50p15,628,338
Oct 1, 2024120.70p127.00p115.50p117.20p14,143,763
Sep 30, 2024147.60p148.80p113.60p120.40p22,536,985
Sep 27, 2024152.10p160.50p152.10p159.50p2,548,454
Sep 26, 2024157.90p161.10p151.40p151.40p3,592,329
Sep 25, 2024159.00p161.80p156.10p156.30p1,021,239
Sep 24, 2024163.20p166.40p159.35p159.90p1,983,216
Sep 23, 2024165.90p165.90p157.00p161.70p1,550,045
Sep 20, 2024167.30p170.03p161.80p163.30p2,070,975
Sep 19, 2024168.40p171.00p162.30p169.00p2,140,331
Sep 18, 2024159.30p164.90p158.20p164.70p1,192,667
Sep 17, 2024163.30p165.00p160.20p160.20p1,250,182
Sep 16, 2024159.00p164.00p155.70p161.30p1,553,016
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.