Aston Martin Lagonda Global Holdings plc (LON:AML)
London
· Delayed Price · Currency is GBP · Price in GBX 65.45
+1.25 (1.95%)
At close: Dec 5, 2025
LON:AML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 65.00 | 65.70 | 64.54 | 65.45 | 65.45 | 1.95% | 1,203,551 |
| Dec 4, 2025 | 64.80 | 67.40 | 64.05 | 64.20 | 64.20 | 0.08% | 1,755,674 |
| Dec 3, 2025 | 62.40 | 64.50 | 62.35 | 64.15 | 64.15 | 1.66% | 1,288,406 |
| Dec 2, 2025 | 64.80 | 64.80 | 62.05 | 63.10 | 63.10 | -0.94% | 1,079,313 |
| Dec 1, 2025 | 63.95 | 64.95 | 63.00 | 63.70 | 63.70 | -0.08% | 1,269,052 |
| Nov 28, 2025 | 63.50 | 64.15 | 62.30 | 63.75 | 63.75 | 1.76% | 1,380,207 |
| Nov 27, 2025 | 61.90 | 63.20 | 60.55 | 62.65 | 62.65 | 3.90% | 2,145,184 |
| Nov 26, 2025 | 60.50 | 61.90 | 57.75 | 60.30 | 60.30 | 0.33% | 2,572,839 |
| Nov 25, 2025 | 63.50 | 63.50 | 59.10 | 60.10 | 60.10 | -4.07% | 1,545,143 |
| Nov 24, 2025 | 64.00 | 64.00 | 60.45 | 62.65 | 62.65 | 1.70% | 1,789,519 |
| Nov 21, 2025 | 58.00 | 62.25 | 58.00 | 61.60 | 61.60 | 3.18% | 2,525,709 |
| Nov 20, 2025 | 61.20 | 61.20 | 58.50 | 59.70 | 59.70 | -0.17% | 638,617 |
| Nov 19, 2025 | 57.40 | 60.60 | 57.40 | 59.80 | 59.80 | 0.17% | 844,577 |
| Nov 18, 2025 | 59.00 | 59.70 | 57.20 | 59.70 | 59.70 | -0.83% | 1,994,993 |
| Nov 17, 2025 | 59.15 | 61.20 | 59.00 | 60.20 | 60.20 | 1.43% | 1,407,216 |
| Nov 14, 2025 | 59.00 | 63.65 | 59.00 | 59.35 | 59.35 | -0.75% | 3,499,818 |
| Nov 13, 2025 | 60.00 | 60.50 | 58.65 | 59.80 | 59.80 | -0.08% | 1,132,619 |
| Nov 12, 2025 | 60.60 | 60.65 | 59.20 | 59.85 | 59.85 | -0.25% | 1,440,229 |
| Nov 11, 2025 | 60.20 | 62.40 | 59.05 | 60.00 | 60.00 | - | 1,222,344 |
| Nov 10, 2025 | 60.50 | 62.00 | 59.50 | 60.00 | 60.00 | 1.27% | 618,928 |
| Nov 7, 2025 | 59.85 | 61.95 | 58.75 | 59.25 | 59.25 | -0.84% | 957,480 |
| Nov 6, 2025 | 61.00 | 62.00 | 59.20 | 59.75 | 59.75 | -3.16% | 1,092,155 |
| Nov 5, 2025 | 60.00 | 61.85 | 58.00 | 61.70 | 61.70 | 5.65% | 2,020,126 |
| Nov 4, 2025 | 62.00 | 65.55 | 58.40 | 58.40 | 58.40 | -5.81% | 3,692,653 |
| Nov 3, 2025 | 63.05 | 65.00 | 62.00 | 62.00 | 62.00 | -1.51% | 1,604,771 |
| Oct 31, 2025 | 64.05 | 64.15 | 62.00 | 62.95 | 62.95 | -1.64% | 1,137,169 |
| Oct 30, 2025 | 63.80 | 64.25 | 61.00 | 64.00 | 64.00 | -0.54% | 3,189,269 |
| Oct 29, 2025 | 63.70 | 68.00 | 59.80 | 64.35 | 64.35 | -1.15% | 4,229,146 |
| Oct 28, 2025 | 64.00 | 66.60 | 63.65 | 65.10 | 65.10 | 2.04% | 1,548,535 |
| Oct 27, 2025 | 64.60 | 65.10 | 63.50 | 63.80 | 63.80 | -1.16% | 1,201,271 |
| Oct 24, 2025 | 63.35 | 64.95 | 62.70 | 64.55 | 64.55 | 1.89% | 1,153,404 |
| Oct 23, 2025 | 65.00 | 65.60 | 62.45 | 63.35 | 63.35 | -0.16% | 1,097,586 |
| Oct 22, 2025 | 62.00 | 64.50 | 61.50 | 63.45 | 63.45 | 1.12% | 1,353,835 |
| Oct 21, 2025 | 62.30 | 64.20 | 62.00 | 62.75 | 62.75 | -1.65% | 943,555 |
| Oct 20, 2025 | 64.65 | 66.00 | 63.30 | 63.80 | 63.80 | -0.08% | 1,833,243 |
| Oct 17, 2025 | 66.00 | 66.00 | 62.80 | 63.85 | 63.85 | -2.74% | 1,057,338 |
| Oct 16, 2025 | 62.55 | 66.20 | 62.55 | 65.65 | 65.65 | 4.29% | 1,634,489 |
| Oct 15, 2025 | 63.85 | 65.40 | 62.15 | 62.95 | 62.95 | -0.87% | 1,493,881 |
| Oct 14, 2025 | 63.60 | 64.45 | 62.95 | 63.50 | 63.50 | -1.63% | 1,518,709 |
| Oct 13, 2025 | 60.10 | 64.55 | 60.10 | 64.55 | 64.55 | 8.21% | 2,934,917 |
| Oct 10, 2025 | 59.60 | 62.45 | 58.55 | 59.65 | 59.65 | 1.88% | 5,836,458 |
| Oct 9, 2025 | 66.55 | 67.60 | 58.50 | 58.55 | 58.55 | -12.61% | 9,381,275 |
| Oct 8, 2025 | 70.50 | 73.80 | 67.00 | 67.00 | 67.00 | -4.96% | 4,693,140 |
| Oct 7, 2025 | 74.75 | 74.88 | 70.30 | 70.50 | 70.50 | -3.56% | 2,660,335 |
| Oct 6, 2025 | 75.75 | 77.95 | 71.95 | 73.10 | 73.10 | -10.09% | 4,585,941 |
| Oct 3, 2025 | 86.40 | 86.80 | 80.10 | 81.30 | 81.30 | -5.41% | 1,857,002 |
| Oct 2, 2025 | 81.50 | 86.40 | 81.50 | 85.95 | 85.95 | 5.46% | 1,563,746 |
| Oct 1, 2025 | 82.00 | 83.30 | 80.15 | 81.50 | 81.50 | -1.09% | 951,807 |
| Sep 30, 2025 | 83.40 | 84.85 | 81.30 | 82.40 | 82.40 | -0.72% | 1,035,011 |
| Sep 29, 2025 | 81.25 | 86.00 | 80.45 | 83.00 | 83.00 | 2.53% | 3,070,278 |