Aston Martin Lagonda Global Holdings plc (LON:AML)
London
· Delayed Price · Currency is GBP · Price in GBX 73.55
+0.45 (0.62%)
Sep 12, 2025, 4:35 PM BST
LON:AML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 70.90 | 74.10 | 70.90 | 72.60 | 72.60 | -0.69% | 88,669 |
| Sep 11, 2025 | 71.35 | 73.75 | 71.10 | 73.10 | 73.10 | 2.96% | 1,058,609 |
| Sep 10, 2025 | 71.25 | 71.70 | 69.75 | 71.00 | 71.00 | -0.35% | 1,039,220 |
| Sep 9, 2025 | 71.00 | 74.05 | 70.92 | 71.25 | 71.25 | -1.99% | 882,002 |
| Sep 8, 2025 | 73.50 | 74.55 | 71.70 | 72.70 | 72.70 | -0.75% | 505,961 |
| Sep 5, 2025 | 72.90 | 74.45 | 72.90 | 73.25 | 73.25 | 0.76% | 429,969 |
| Sep 4, 2025 | 74.75 | 74.75 | 72.00 | 72.70 | 72.70 | 0.69% | 817,342 |
| Sep 3, 2025 | 71.55 | 74.25 | 71.40 | 72.20 | 72.20 | -0.76% | 700,061 |
| Sep 2, 2025 | 75.00 | 75.00 | 71.89 | 72.75 | 72.75 | -1.36% | 1,751,797 |
| Sep 1, 2025 | 73.05 | 76.50 | 73.05 | 73.75 | 73.75 | 0.82% | 1,193,993 |
| Aug 29, 2025 | 76.00 | 77.05 | 71.85 | 73.15 | 73.15 | -4.75% | 2,230,082 |
| Aug 28, 2025 | 76.40 | 79.00 | 76.35 | 76.80 | 76.80 | 0.66% | 1,126,954 |
| Aug 27, 2025 | 77.10 | 79.50 | 76.30 | 76.30 | 76.30 | -2.62% | 707,883 |
| Aug 26, 2025 | 77.35 | 78.35 | 76.40 | 78.35 | 78.35 | 0.13% | 1,312,226 |
| Aug 22, 2025 | 75.60 | 79.10 | 75.55 | 78.25 | 78.25 | 2.69% | 1,322,252 |
| Aug 21, 2025 | 75.60 | 77.25 | 74.80 | 76.20 | 76.20 | 0.26% | 581,827 |
| Aug 20, 2025 | 78.75 | 78.75 | 75.50 | 76.00 | 76.00 | -2.63% | 1,203,401 |
| Aug 19, 2025 | 73.85 | 78.60 | 73.55 | 78.05 | 78.05 | 3.58% | 1,676,593 |
| Aug 18, 2025 | 77.00 | 77.00 | 73.60 | 75.35 | 75.35 | 0.13% | 508,368 |
| Aug 15, 2025 | 74.00 | 77.00 | 74.00 | 75.25 | 75.25 | -0.66% | 789,163 |
| Aug 14, 2025 | 74.00 | 76.45 | 72.55 | 75.75 | 75.75 | 3.48% | 1,682,603 |
| Aug 13, 2025 | 74.05 | 74.95 | 72.55 | 73.20 | 73.20 | 0.83% | 786,118 |
| Aug 12, 2025 | 72.70 | 74.95 | 71.90 | 72.60 | 72.60 | -1.63% | 713,315 |
| Aug 11, 2025 | 75.00 | 75.80 | 73.65 | 73.80 | 73.80 | -1.47% | 966,266 |
| Aug 8, 2025 | 74.00 | 75.45 | 73.00 | 74.90 | 74.90 | 3.17% | 1,167,763 |
| Aug 7, 2025 | 71.25 | 73.70 | 71.05 | 72.60 | 72.60 | 1.89% | 724,789 |
| Aug 6, 2025 | 70.70 | 73.95 | 69.95 | 71.25 | 71.25 | 1.28% | 1,351,263 |
| Aug 5, 2025 | 73.25 | 73.60 | 69.75 | 70.35 | 70.35 | -1.75% | 1,414,609 |
| Aug 4, 2025 | 67.10 | 72.55 | 67.10 | 71.60 | 71.60 | 6.79% | 2,400,211 |
| Aug 1, 2025 | 69.55 | 70.90 | 66.35 | 67.05 | 67.05 | -4.28% | 2,553,835 |
| Jul 31, 2025 | 71.95 | 73.70 | 69.90 | 70.05 | 70.05 | -1.48% | 2,452,160 |
| Jul 30, 2025 | 75.40 | 78.00 | 71.10 | 71.10 | 71.10 | -9.71% | 5,260,932 |
| Jul 29, 2025 | 81.25 | 83.25 | 78.18 | 78.75 | 78.75 | -3.67% | 2,372,797 |
| Jul 28, 2025 | 83.00 | 87.65 | 81.10 | 81.75 | 81.75 | -3.65% | 1,903,381 |
| Jul 25, 2025 | 82.10 | 85.55 | 81.97 | 84.85 | 84.85 | 2.23% | 1,548,632 |
| Jul 24, 2025 | 81.15 | 84.75 | 80.45 | 83.00 | 83.00 | 2.47% | 2,073,062 |
| Jul 23, 2025 | 76.05 | 81.65 | 76.05 | 81.00 | 81.00 | 8.14% | 2,918,474 |
| Jul 22, 2025 | 76.00 | 76.90 | 74.00 | 74.90 | 74.90 | -2.03% | 866,606 |
| Jul 21, 2025 | 75.70 | 78.05 | 75.65 | 76.45 | 76.45 | - | 867,769 |
| Jul 18, 2025 | 77.50 | 78.00 | 75.80 | 76.45 | 76.45 | -0.33% | 979,163 |
| Jul 17, 2025 | 75.00 | 78.00 | 74.65 | 76.70 | 76.70 | 3.65% | 1,564,855 |
| Jul 16, 2025 | 79.00 | 81.20 | 74.00 | 74.00 | 74.00 | -7.38% | 2,603,342 |
| Jul 15, 2025 | 81.25 | 81.50 | 79.05 | 79.90 | 79.90 | -1.24% | 1,613,788 |
| Jul 14, 2025 | 79.00 | 81.60 | 79.00 | 80.90 | 80.90 | 0.75% | 809,310 |
| Jul 11, 2025 | 83.00 | 83.00 | 78.55 | 80.30 | 80.30 | -1.77% | 2,072,474 |
| Jul 10, 2025 | 80.00 | 83.80 | 80.00 | 81.75 | 81.75 | 2.38% | 2,368,254 |
| Jul 9, 2025 | 79.35 | 80.45 | 78.20 | 79.85 | 79.85 | -0.31% | 1,123,254 |
| Jul 8, 2025 | 81.00 | 83.00 | 79.05 | 80.10 | 80.10 | -0.50% | 1,405,660 |
| Jul 7, 2025 | 79.90 | 82.95 | 79.70 | 80.50 | 80.50 | -0.56% | 1,403,751 |
| Jul 4, 2025 | 82.90 | 85.30 | 80.24 | 80.95 | 80.95 | -3.46% | 1,789,231 |