Aston Martin Lagonda Global Holdings plc (LON:AML)
London · Delayed Price · Currency is GBP · Price in GBX 70.50
-2.60 (-3.56%)
Oct 7, 2025, 6:27 PM BST
LON:AML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 74.75 | 74.87 | 70.30 | 71.46 | 71.46 | -2.24% | 2,378,159 |
| Oct 6, 2025 | 75.75 | 77.95 | 71.95 | 73.10 | 73.10 | -10.09% | 4,585,939 |
| Oct 3, 2025 | 86.40 | 86.80 | 80.10 | 81.30 | 81.30 | -5.41% | 1,857,002 |
| Oct 2, 2025 | 83.50 | 86.40 | 81.50 | 85.95 | 85.95 | 5.46% | 1,563,745 |
| Oct 1, 2025 | 82.00 | 83.30 | 80.15 | 81.50 | 81.50 | -1.09% | 951,806 |
| Sep 30, 2025 | 83.40 | 84.85 | 81.30 | 82.40 | 82.40 | -0.72% | 1,035,010 |
| Sep 29, 2025 | 81.25 | 86.00 | 80.45 | 83.00 | 83.00 | 2.53% | 3,070,278 |
| Sep 26, 2025 | 79.00 | 82.35 | 79.00 | 80.95 | 80.95 | 2.02% | 563,019 |
| Sep 25, 2025 | 80.30 | 82.40 | 79.05 | 79.35 | 79.35 | -1.24% | 613,912 |
| Sep 24, 2025 | 81.00 | 81.25 | 77.75 | 80.35 | 80.35 | -1.29% | 1,170,967 |
| Sep 23, 2025 | 79.50 | 83.75 | 79.05 | 81.40 | 81.40 | 2.39% | 1,686,640 |
| Sep 22, 2025 | 79.75 | 81.00 | 77.50 | 79.50 | 79.50 | -1.49% | 635,464 |
| Sep 19, 2025 | 84.00 | 84.70 | 78.93 | 80.70 | 80.70 | -1.59% | 3,219,347 |
| Sep 18, 2025 | 81.95 | 83.45 | 80.65 | 82.00 | 82.00 | 0.06% | 1,518,120 |
| Sep 17, 2025 | 76.00 | 82.00 | 75.05 | 81.95 | 81.95 | 7.83% | 3,008,382 |
| Sep 16, 2025 | 75.70 | 77.15 | 73.00 | 76.00 | 76.00 | 1.33% | 1,092,216 |
| Sep 15, 2025 | 72.80 | 75.75 | 72.70 | 75.00 | 75.00 | 1.97% | 885,437 |
| Sep 12, 2025 | 70.90 | 74.85 | 70.90 | 73.55 | 73.55 | 0.62% | 764,156 |
| Sep 11, 2025 | 71.35 | 73.75 | 71.10 | 73.10 | 73.10 | 2.96% | 1,074,614 |
| 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 |