Aston Martin Lagonda Global Holdings Plc AML
LSE · United Kingdom · Consumer Durables
GBp 34.78+1.02 (+3.02%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 34.74 | +2.90% | GBp 34.58 | GBp 35.98 | GBp 33.82 | 269.72K |
| 2026-10-01 | GBp 33.76 | -2.14% | GBp 35.50 | GBp 35.90 | GBp 33.16 | 1.35M |
| 2026-09-30 | GBp 34.50 | -0.17% | GBp 35.00 | GBp 35.18 | GBp 33.24 | 1.46M |
| 2026-09-29 | GBp 34.56 | +5.05% | GBp 33.00 | GBp 35.90 | GBp 32.96 | 1.83M |
| 2026-09-28 | GBp 32.90 | -2.95% | GBp 32.00 | GBp 34.12 | GBp 32.00 | 1.99M |
| 2026-09-25 | GBp 33.90 | +3.73% | GBp 33.94 | GBp 34.32 | GBp 32.72 | 2.29M |
| 2026-09-24 | GBp 32.68 | +0.37% | GBp 32.10 | GBp 34.12 | GBp 32.00 | 4.33M |
| 2026-09-23 | GBp 32.56 | -0.18% | GBp 34.36 | GBp 34.46 | GBp 32.00 | 1.16M |
| 2026-09-22 | GBp 32.62 | -0.12% | GBp 33.00 | GBp 34.98 | GBp 32.30 | 2.16M |
| 2026-09-21 | GBp 32.66 | +0.25% | GBp 32.58 | GBp 33.44 | GBp 32.00 | 975.72K |
| 2026-09-18 | GBp 32.58 | -2.92% | GBp 34.36 | GBp 34.36 | GBp 32.58 | 6.09M |
| 2026-09-17 | GBp 33.56 | +2.44% | GBp 34.72 | GBp 34.72 | GBp 32.04 | 1.99M |
| 2026-09-16 | GBp 32.76 | -2.21% | GBp 35.30 | GBp 35.30 | GBp 32.76 | 1.63M |
| 2026-09-15 | GBp 33.50 | -1.12% | GBp 35.52 | GBp 35.58 | GBp 33.50 | 1.44M |
| 2026-09-14 | GBp 33.88 | -1.68% | GBp 34.42 | GBp 36.00 | GBp 33.52 | 766.56K |
| 2026-09-11 | GBp 34.46 | +1.29% | GBp 34.60 | GBp 34.82 | GBp 33.50 | 1.26M |
| 2026-09-10 | GBp 34.02 | -1.33% | GBp 34.12 | GBp 35.78 | GBp 34.02 | 1.45M |
| 2026-09-09 | GBp 34.48 | -1.20% | GBp 36.00 | GBp 36.00 | GBp 34.48 | 1.70M |
| 2026-09-08 | GBp 34.90 | +0.75% | GBp 36.76 | GBp 36.76 | GBp 34.64 | 1.77M |
| 2026-09-07 | GBp 34.64 | +1.58% | GBp 34.40 | GBp 36.14 | GBp 33.50 | 2.62M |
| 2026-09-04 | GBp 34.10 | -0.06% | GBp 33.52 | GBp 34.90 | GBp 33.44 | 1.55M |
| 2026-09-03 | GBp 34.12 | -0.70% | GBp 34.36 | GBp 34.36 | GBp 33.00 | 945.13K |
| 2026-09-02 | GBp 34.36 | +3.49% | GBp 33.02 | GBp 34.50 | GBp 33.00 | 1.38M |
| 2026-09-01 | GBp 33.20 | -0.90% | GBp 33.50 | GBp 34.84 | GBp 33.11 | 2.55M |
| 2026-08-28 | GBp 33.50 | -0.65% | GBp 33.72 | GBp 34.98 | GBp 33.50 | 961.12K |
| 2026-08-27 | GBp 33.72 | -0.82% | GBp 34.60 | GBp 34.60 | GBp 33.52 | 1.42M |
| 2026-08-26 | GBp 34.00 | -2.07% | GBp 35.00 | GBp 35.22 | GBp 34.00 | 2.32M |
| 2026-08-25 | GBp 34.72 | +2.84% | GBp 33.76 | GBp 35.12 | GBp 33.42 | 1.87M |
| 2026-08-24 | GBp 33.76 | -1.40% | GBp 35.84 | GBp 35.84 | GBp 33.46 | 903.29K |
| 2026-08-21 | GBp 34.24 | -0.98% | GBp 34.76 | GBp 34.94 | GBp 33.44 | 1.48M |
| 2026-08-20 | GBp 34.58 | -4.10% | GBp 36.56 | GBp 36.56 | GBp 33.38 | 1.71M |
| 2026-08-19 | GBp 36.06 | +5.19% | GBp 33.42 | GBp 36.06 | GBp 33.04 | 1.39M |
| 2026-08-18 | GBp 34.28 | -0.35% | GBp 35.90 | GBp 35.90 | GBp 33.34 | 2.64M |
| 2026-08-17 | GBp 34.40 | -1.43% | GBp 35.90 | GBp 35.90 | GBp 34.00 | 1.31M |
| 2026-08-14 | GBp 34.90 | -0.80% | GBp 36.30 | GBp 36.54 | GBp 34.40 | 2.00M |
| 2026-08-13 | GBp 35.18 | -0.85% | GBp 36.20 | GBp 36.26 | GBp 35.09 | 1.66M |
| 2026-08-12 | GBp 35.48 | +1.66% | GBp 34.24 | GBp 35.98 | GBp 34.24 | 1.77M |
| 2026-08-11 | GBp 34.90 | -0.51% | GBp 36.60 | GBp 36.60 | GBp 34.90 | 2.33M |
| 2026-08-10 | GBp 35.08 | -0.34% | GBp 36.70 | GBp 36.72 | GBp 34.34 | 2.27M |
| 2026-08-07 | GBp 35.20 | +3.17% | GBp 34.40 | GBp 35.20 | GBp 33.86 | 759.88K |
| 2026-08-06 | GBp 34.12 | -0.23% | GBp 35.86 | GBp 35.86 | GBp 34.00 | 1.50M |
| 2026-08-05 | GBp 34.20 | -0.87% | GBp 34.00 | GBp 35.74 | GBp 34.00 | 1.24M |
| 2026-08-04 | GBp 34.50 | -1.43% | GBp 34.42 | GBp 35.18 | GBp 33.74 | 3.16M |
| 2026-08-03 | GBp 35.00 | +0.06% | GBp 37.00 | GBp 37.00 | GBp 34.48 | 3.90M |
| 2026-07-31 | GBp 34.98 | -2.67% | GBp 36.00 | GBp 36.96 | GBp 34.98 | 1.84M |
| 2026-07-30 | GBp 35.94 | +0.39% | GBp 36.44 | GBp 36.96 | GBp 35.10 | 2.23M |
| 2026-07-29 | GBp 35.80 | -1.76% | GBp 37.78 | GBp 37.96 | GBp 35.72 | 2.17M |
| 2026-07-28 | GBp 36.44 | +1.05% | GBp 35.10 | GBp 37.09 | GBp 35.10 | 1.48M |
| 2026-07-27 | GBp 36.06 | +1.35% | GBp 37.70 | GBp 37.70 | GBp 35.00 | 2.81M |
| 2026-07-24 | GBp 35.58 | -3.00% | GBp 36.70 | GBp 38.00 | GBp 35.38 | 1.92M |
| 2026-07-23 | GBp 36.68 | +3.97% | GBp 38.52 | GBp 38.52 | GBp 35.70 | 6.99M |
| 2026-07-22 | GBp 35.28 | -0.56% | GBp 35.30 | GBp 36.42 | GBp 34.84 | 1.93M |
| 2026-07-21 | GBp 35.48 | -0.34% | GBp 37.00 | GBp 37.38 | GBp 35.34 | 2.64M |
| 2026-07-20 | GBp 35.60 | -1.39% | GBp 36.00 | GBp 36.94 | GBp 35.30 | 1.88M |
| 2026-07-17 | GBp 36.10 | -2.43% | GBp 37.92 | GBp 37.92 | GBp 36.02 | 1.67M |
| 2026-07-16 | GBp 37.00 | +0.82% | GBp 37.92 | GBp 37.92 | GBp 36.30 | 1.95M |
| 2026-07-15 | GBp 36.70 | +0.99% | GBp 37.10 | GBp 37.92 | GBp 36.00 | 1.13M |
| 2026-07-14 | GBp 36.34 | -1.78% | GBp 37.00 | GBp 37.72 | GBp 36.30 | 1.33M |
| 2026-07-13 | GBp 37.00 | -0.54% | GBp 37.92 | GBp 37.92 | GBp 36.30 | 1.94M |
| 2026-07-10 | GBp 37.20 | +1.92% | GBp 37.00 | GBp 38.42 | GBp 36.40 | 945.89K |
| 2026-07-09 | GBp 36.50 | +0.50% | GBp 36.84 | GBp 38.40 | GBp 36.30 | 1.52M |
| 2026-07-08 | GBp 36.32 | -2.63% | GBp 37.88 | GBp 38.00 | GBp 35.50 | 3.56M |
| 2026-07-07 | GBp 37.30 | -4.36% | GBp 38.46 | GBp 40.00 | GBp 37.30 | 1.92M |
| 2026-07-06 | GBp 39.00 | +1.25% | GBp 38.94 | GBp 39.98 | GBp 38.02 | 823.86K |
| 2026-07-03 | GBp 38.52 | -1.43% | GBp 40.00 | GBp 40.00 | GBp 38.02 | 860.83K |
| 2026-07-02 | GBp 39.08 | -1.56% | GBp 38.40 | GBp 40.16 | GBp 38.40 | 2.50M |
| 2026-07-01 | GBp 39.70 | +5.14% | GBp 39.34 | GBp 39.70 | GBp 37.38 | 935.06K |
| 2026-06-30 | GBp 37.76 | -2.28% | GBp 38.88 | GBp 39.50 | GBp 37.52 | 1.37M |
| 2026-06-29 | GBp 38.64 | +4.43% | GBp 38.44 | GBp 39.36 | GBp 37.02 | 1.47M |
| 2026-06-26 | GBp 37.00 | -3.90% | GBp 38.50 | GBp 38.50 | GBp 36.38 | 3.50M |
| 2026-06-25 | GBp 38.50 | 0.00% | GBp 38.38 | GBp 38.53 | GBp 37.70 | 2.25M |
| 2026-06-24 | GBp 38.50 | 0.00% | GBp 40.00 | GBp 40.00 | GBp 38.04 | 1.36M |
| 2026-06-23 | GBp 38.50 | -2.04% | GBp 39.88 | GBp 39.88 | GBp 38.00 | 3.15M |
| 2026-06-22 | GBp 39.30 | -1.11% | GBp 39.50 | GBp 40.00 | GBp 38.50 | 2.37M |
| 2026-06-19 | GBp 39.74 | -2.88% | GBp 42.00 | GBp 42.00 | GBp 39.74 | 4.27M |
| 2026-06-18 | GBp 40.92 | -1.49% | GBp 40.50 | GBp 41.98 | GBp 39.72 | 2.17M |
| 2026-06-17 | GBp 41.54 | +1.81% | GBp 42.00 | GBp 42.44 | GBp 40.50 | 1.24M |
| 2026-06-16 | GBp 40.80 | -4.40% | GBp 43.00 | GBp 43.48 | GBp 40.52 | 2.09M |
| 2026-06-15 | GBp 42.68 | +1.19% | GBp 42.18 | GBp 44.02 | GBp 41.70 | 1.20M |
| 2026-06-12 | GBp 42.18 | +1.69% | GBp 40.06 | GBp 43.76 | GBp 40.06 | 2.16M |
| 2026-06-11 | GBp 41.48 | +1.17% | GBp 40.00 | GBp 42.82 | GBp 40.00 | 1.26M |
| 2026-06-10 | GBp 41.00 | -0.49% | GBp 41.20 | GBp 42.48 | GBp 40.10 | 1.42M |
| 2026-06-09 | GBp 41.20 | -0.43% | GBp 40.00 | GBp 44.30 | GBp 40.00 | 1.68M |
| 2026-06-08 | GBp 41.38 | +0.63% | GBp 41.12 | GBp 43.00 | GBp 40.82 | 780.85K |
| 2026-06-05 | GBp 41.12 | -3.38% | GBp 42.22 | GBp 43.82 | GBp 41.00 | 2.06M |
| 2026-06-04 | GBp 42.56 | +1.19% | GBp 41.88 | GBp 43.42 | GBp 41.20 | 1.88M |
| 2026-06-03 | GBp 42.06 | -7.76% | GBp 45.00 | GBp 46.10 | GBp 42.00 | 3.45M |
| 2026-06-02 | GBp 45.60 | +0.84% | GBp 46.00 | GBp 48.22 | GBp 45.14 | 1.54M |
| 2026-06-01 | GBp 45.22 | +1.71% | GBp 44.44 | GBp 46.98 | GBp 43.00 | 1.64M |
| 2026-05-29 | GBp 44.46 | -8.37% | GBp 49.00 | GBp 49.00 | GBp 44.46 | 13.89M |