Aston Martin Lagonda Global Holdings plc (LON:AML)
London · Delayed Price · Currency is GBP · Price in GBX 42.12
-0.38 (-0.89%)
At close: Mar 6, 2026
LON:AML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 44.12 | 45.72 | 42.00 | 42.12 | 42.12 | -0.89% | 2,031,216 |
| Mar 5, 2026 | 44.00 | 45.42 | 42.50 | 42.50 | 42.50 | -3.85% | 3,469,391 |
| Mar 4, 2026 | 38.76 | 44.20 | 38.02 | 44.20 | 44.20 | 9.73% | 6,135,452 |
| Mar 3, 2026 | 44.74 | 45.20 | 40.28 | 40.28 | 40.28 | -7.15% | 4,951,333 |
| Mar 2, 2026 | 44.70 | 45.88 | 42.62 | 43.38 | 43.38 | -6.31% | 3,726,297 |
| Feb 27, 2026 | 47.96 | 48.90 | 44.90 | 46.30 | 46.30 | -3.74% | 8,575,785 |
| Feb 26, 2026 | 55.10 | 55.85 | 47.28 | 48.10 | 48.10 | -12.94% | 12,579,270 |
| Feb 25, 2026 | 59.75 | 59.75 | 54.70 | 55.25 | 55.25 | -2.90% | 3,313,993 |
| Feb 24, 2026 | 58.40 | 58.50 | 56.35 | 56.90 | 56.90 | -1.73% | 2,533,044 |
| Feb 23, 2026 | 58.75 | 60.00 | 57.20 | 57.90 | 57.90 | -1.45% | 1,933,847 |
| Feb 20, 2026 | 59.40 | 59.91 | 57.00 | 58.75 | 58.75 | -1.43% | 2,957,842 |
| Feb 19, 2026 | 59.30 | 60.00 | 58.35 | 59.60 | 59.60 | -0.08% | 1,269,956 |
| Feb 18, 2026 | 59.75 | 59.85 | 58.45 | 59.65 | 59.65 | -0.17% | 1,110,142 |
| Feb 17, 2026 | 61.00 | 61.25 | 57.15 | 59.75 | 59.75 | -1.32% | 4,502,052 |
| Feb 16, 2026 | 64.35 | 64.57 | 60.35 | 60.55 | 60.55 | -4.34% | 1,431,872 |
| Feb 13, 2026 | 63.80 | 65.10 | 62.20 | 63.30 | 63.30 | -0.63% | 899,358 |
| Feb 12, 2026 | 64.00 | 65.50 | 62.85 | 63.70 | 63.70 | -0.47% | 1,937,730 |
| Feb 11, 2026 | 63.50 | 64.50 | 62.70 | 64.00 | 64.00 | 1.27% | 1,762,477 |
| Feb 10, 2026 | 60.90 | 63.20 | 60.50 | 63.20 | 63.20 | 4.90% | 2,308,682 |
| Feb 9, 2026 | 62.00 | 62.00 | 59.82 | 60.25 | 60.25 | -0.33% | 711,182 |
| Feb 6, 2026 | 62.00 | 62.00 | 58.65 | 60.45 | 60.45 | 0.25% | 765,727 |
| Feb 5, 2026 | 60.80 | 61.00 | 59.15 | 60.30 | 60.30 | -1.15% | 2,019,614 |
| Feb 4, 2026 | 60.80 | 62.26 | 60.55 | 61.00 | 61.00 | 0.49% | 1,022,969 |
| Feb 3, 2026 | 61.90 | 61.90 | 60.35 | 60.70 | 60.70 | -1.94% | 1,234,929 |
| Feb 2, 2026 | 60.00 | 62.60 | 60.00 | 61.90 | 61.90 | 0.98% | 1,424,148 |
| Jan 30, 2026 | 61.30 | 62.25 | 60.15 | 61.30 | 61.30 | - | 962,428 |
| Jan 29, 2026 | 62.95 | 62.95 | 60.75 | 61.30 | 61.30 | -1.21% | 1,304,144 |
| Jan 28, 2026 | 62.05 | 62.90 | 61.65 | 62.05 | 62.05 | -0.48% | 576,445 |
| Jan 27, 2026 | 64.00 | 64.00 | 61.30 | 62.35 | 62.35 | 0.56% | 673,886 |
| Jan 26, 2026 | 63.75 | 63.75 | 60.85 | 62.00 | 62.00 | - | 1,063,674 |
| Jan 23, 2026 | 63.25 | 64.25 | 61.40 | 62.00 | 62.00 | -2.13% | 1,350,624 |
| Jan 22, 2026 | 62.00 | 64.60 | 61.80 | 63.35 | 63.35 | 4.37% | 3,509,922 |
| Jan 21, 2026 | 62.00 | 62.00 | 59.10 | 60.70 | 60.70 | -0.57% | 1,248,823 |
| Jan 20, 2026 | 61.00 | 61.65 | 60.05 | 61.05 | 61.05 | -0.08% | 1,011,957 |
| Jan 19, 2026 | 61.60 | 62.85 | 61.00 | 61.10 | 61.10 | -3.78% | 1,510,954 |
| Jan 16, 2026 | 62.00 | 63.85 | 62.00 | 63.50 | 63.50 | 0.32% | 983,015 |
| Jan 15, 2026 | 61.15 | 63.30 | 61.15 | 63.30 | 63.30 | 1.12% | 1,208,426 |
| Jan 14, 2026 | 62.25 | 63.20 | 61.05 | 62.60 | 62.60 | 0.97% | 1,185,573 |
| Jan 13, 2026 | 65.00 | 65.00 | 62.00 | 62.00 | 62.00 | -1.43% | 762,705 |
| Jan 12, 2026 | 63.60 | 63.70 | 62.05 | 62.90 | 62.90 | 0.32% | 1,015,353 |
| Jan 9, 2026 | 65.20 | 65.65 | 62.00 | 62.70 | 62.70 | -3.24% | 2,566,313 |
| Jan 8, 2026 | 64.40 | 65.95 | 62.95 | 64.80 | 64.80 | - | 897,159 |
| Jan 7, 2026 | 65.00 | 65.00 | 61.70 | 64.80 | 64.80 | 3.18% | 1,991,384 |
| Jan 6, 2026 | 65.20 | 65.20 | 62.80 | 62.80 | 62.80 | -2.86% | 864,477 |
| Jan 5, 2026 | 65.40 | 65.40 | 61.70 | 64.65 | 64.65 | 0.15% | 2,114,656 |
| Jan 2, 2026 | 64.35 | 65.40 | 63.40 | 64.55 | 64.55 | 1.57% | 1,820,509 |
| Dec 31, 2025 | 63.60 | 63.60 | 62.00 | 63.55 | 63.55 | -0.24% | 506,144 |
| Dec 30, 2025 | 63.10 | 63.90 | 62.55 | 63.70 | 63.70 | 0.55% | 768,723 |
| Dec 29, 2025 | 61.80 | 63.90 | 61.80 | 63.35 | 63.35 | 2.59% | 1,092,870 |
| Dec 24, 2025 | 61.50 | 62.55 | 61.50 | 61.75 | 61.75 | -0.64% | 520,384 |