Aston Martin Lagonda Global Holdings plc (LON:AML)
London · Delayed Price · Currency is GBP · Price in GBX 76.30
-2.05 (-2.62%)
Aug 27, 2025, 5:06 PM BST
LON:AML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 77.10 | 79.50 | 76.55 | 76.90 | 76.90 | -1.85% | 567,917 |
| Aug 26, 2025 | 77.35 | 78.35 | 76.40 | 78.35 | 78.35 | 0.13% | 1,311,972 |
| 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 |
| Jul 3, 2025 | 82.55 | 84.55 | 81.60 | 83.85 | 83.85 | 3.39% | 1,295,426 |
| Jul 2, 2025 | 82.30 | 85.45 | 81.10 | 81.10 | 81.10 | -1.04% | 2,792,524 |
| Jul 1, 2025 | 80.25 | 82.25 | 79.05 | 81.95 | 81.95 | 2.44% | 1,364,125 |
| Jun 30, 2025 | 81.25 | 82.70 | 79.05 | 80.00 | 80.00 | -1.96% | 1,579,504 |
| Jun 27, 2025 | 82.00 | 82.95 | 79.55 | 81.60 | 81.60 | 0.18% | 1,429,243 |
| Jun 26, 2025 | 82.00 | 82.83 | 80.90 | 81.45 | 81.45 | 0.37% | 1,218,120 |
| Jun 25, 2025 | 81.75 | 82.70 | 79.95 | 81.15 | 81.15 | 1.37% | 1,668,440 |
| Jun 24, 2025 | 83.00 | 83.50 | 79.60 | 80.05 | 80.05 | -1.48% | 2,166,155 |
| Jun 23, 2025 | 82.50 | 84.45 | 79.50 | 81.25 | 81.25 | -3.50% | 2,073,845 |
| Jun 20, 2025 | 85.95 | 86.90 | 82.15 | 84.20 | 84.20 | 0.96% | 11,422,282 |
| Jun 19, 2025 | 85.15 | 85.85 | 82.75 | 83.40 | 83.40 | -3.86% | 767,582 |
| Jun 18, 2025 | 84.95 | 86.75 | 83.20 | 86.75 | 86.75 | 2.48% | 1,059,387 |