- Share Prices
Aston Martin Lagonda Global Holdings PLC (AML)
80.35p+1.85 (+2.36%)29 May 2025, 18:34
Aston Martin Lagonda Global Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 17, 2025 | 65.70p | 67.95p | 63.45p | 63.95p | 1,521,650 |
Apr 16, 2025 | 66.70p | 68.30p | 64.85p | 65.50p | 810,030 |
Apr 15, 2025 | 67.00p | 69.50p | 66.30p | 67.05p | 2,317,957 |
Apr 14, 2025 | 63.90p | 65.95p | 62.10p | 65.65p | 1,760,782 |
Apr 11, 2025 | 62.70p | 64.00p | 60.50p | 61.85p | 1,891,078 |
Apr 10, 2025 | 69.45p | 69.45p | 61.25p | 62.30p | 2,875,542 |
Apr 9, 2025 | 59.45p | 61.55p | 57.05p | 59.95p | 2,921,813 |
Apr 8, 2025 | 61.00p | 62.80p | 59.45p | 59.85p | 4,295,152 |
Apr 7, 2025 | 60.05p | 64.50p | 56.00p | 60.30p | 6,112,732 |
Apr 4, 2025 | 69.15p | 71.11p | 58.50p | 62.10p | 6,143,870 |
Apr 3, 2025 | 69.95p | 72.05p | 68.40p | 69.15p | 1,825,064 |
Apr 2, 2025 | 68.85p | 72.85p | 67.00p | 71.00p | 2,514,958 |
Apr 1, 2025 | 71.00p | 72.80p | 68.25p | 69.70p | 3,032,945 |
Mar 31, 2025 | 74.00p | 74.95p | 67.60p | 69.85p | 6,137,962 |
Mar 28, 2025 | 68.30p | 69.85p | 65.25p | 65.25p | 5,121,579 |
Mar 27, 2025 | 72.80p | 75.95p | 67.05p | 68.70p | 6,000,750 |
Mar 26, 2025 | 75.20p | 75.20p | 72.25p | 73.60p | 5,631,196 |
Mar 25, 2025 | 73.40p | 77.90p | 72.25p | 72.85p | 1,911,691 |
Mar 24, 2025 | 77.30p | 80.05p | 72.25p | 72.75p | 3,250,649 |
Mar 21, 2025 | 76.50p | 78.30p | 74.40p | 76.30p | 5,111,445 |
Mar 20, 2025 | 78.50p | 79.70p | 75.60p | 77.45p | 3,556,063 |
Mar 19, 2025 | 78.00p | 79.10p | 76.90p | 77.70p | 2,166,694 |
Mar 18, 2025 | 81.85p | 83.80p | 78.35p | 78.35p | 2,138,290 |
Mar 17, 2025 | 81.75p | 83.20p | 80.20p | 80.95p | 1,531,093 |
Mar 14, 2025 | 80.55p | 82.20p | 78.40p | 80.75p | 1,384,667 |
Mar 13, 2025 | 80.80p | 80.80p | 77.65p | 80.80p | 2,608,595 |
Mar 12, 2025 | 82.80p | 83.00p | 77.05p | 80.30p | 2,961,950 |
Mar 11, 2025 | 82.00p | 85.45p | 80.55p | 81.95p | 1,839,220 |
Mar 10, 2025 | 84.50p | 87.40p | 80.50p | 81.60p | 1,495,726 |
Mar 7, 2025 | 85.80p | 87.25p | 81.10p | 84.00p | 2,419,645 |
Mar 6, 2025 | 87.85p | 89.00p | 84.40p | 86.35p | 3,284,577 |
Mar 5, 2025 | 78.20p | 87.45p | 78.10p | 86.00p | 4,052,503 |
Mar 4, 2025 | 81.45p | 82.50p | 72.66p | 75.25p | 7,586,735 |
Mar 3, 2025 | 83.30p | 85.25p | 79.55p | 82.85p | 3,884,328 |
Feb 28, 2025 | 84.15p | 86.20p | 79.15p | 82.90p | 9,542,179 |
Feb 27, 2025 | 95.00p | 96.70p | 84.40p | 85.00p | 14,933,043 |
Feb 26, 2025 | 115.10p | 116.50p | 93.50p | 97.00p | 18,404,893 |
Feb 25, 2025 | 112.60p | 113.60p | 110.00p | 110.20p | 2,527,118 |
Feb 24, 2025 | 118.60p | 121.30p | 114.50p | 115.20p | 1,283,205 |
Feb 21, 2025 | 115.40p | 122.00p | 113.50p | 119.00p | 2,677,344 |
Feb 20, 2025 | 113.90p | 116.60p | 112.60p | 113.40p | 846,144 |
Feb 19, 2025 | 116.10p | 117.20p | 113.80p | 114.50p | 814,720 |
Feb 18, 2025 | 117.80p | 119.80p | 116.30p | 116.40p | 787,204 |
Feb 17, 2025 | 112.30p | 119.90p | 111.87p | 118.90p | 2,369,141 |
Feb 14, 2025 | 114.90p | 115.90p | 111.90p | 112.30p | 1,281,833 |
Feb 13, 2025 | 113.20p | 115.80p | 112.80p | 114.50p | 2,316,360 |
Feb 12, 2025 | 112.50p | 114.60p | 110.90p | 113.40p | 1,809,695 |
Feb 11, 2025 | 113.00p | 113.70p | 109.00p | 112.40p | 1,795,954 |
Feb 10, 2025 | 108.00p | 113.50p | 107.00p | 113.00p | 2,385,948 |
Feb 7, 2025 | 112.00p | 114.90p | 106.80p | 107.80p | 2,232,239 |