Aston Martin Lagonda Global Holdings plc (LON:AML)
London · Delayed Price · Currency is GBP · Price in GBX 67.05
-3.00 (-4.28%)
Aug 1, 2025, 6:05 PM BST
Theseus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 69.55 | 70.90 | 66.35 | 67.05 | 67.05 | -4.28% | 2,552,528 |
| 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 |
| Jun 17, 2025 | 87.85 | 87.85 | 83.85 | 84.65 | 84.65 | -1.17% | 1,267,615 |
| Jun 16, 2025 | 88.20 | 88.20 | 83.30 | 85.65 | 85.65 | 1.36% | 1,300,730 |
| Jun 13, 2025 | 85.00 | 86.95 | 81.05 | 84.50 | 84.50 | -2.37% | 1,352,514 |
| Jun 12, 2025 | 88.70 | 88.95 | 84.70 | 86.55 | 86.55 | -1.65% | 903,886 |
| Jun 11, 2025 | 88.00 | 89.00 | 86.70 | 88.00 | 88.00 | 0.92% | 1,257,115 |
| Jun 10, 2025 | 85.00 | 87.20 | 83.55 | 87.20 | 87.20 | 5.95% | 2,018,965 |
| Jun 9, 2025 | 83.60 | 85.00 | 82.30 | 82.30 | 82.30 | -1.73% | 1,624,467 |
| Jun 6, 2025 | 84.15 | 84.95 | 80.95 | 83.75 | 83.75 | 2.95% | 1,654,633 |
| Jun 5, 2025 | 80.35 | 82.25 | 79.45 | 81.35 | 81.35 | 0.49% | 794,848 |
| Jun 4, 2025 | 83.10 | 84.95 | 80.75 | 80.95 | 80.95 | -2.70% | 1,818,731 |
| Jun 3, 2025 | 84.90 | 84.90 | 81.30 | 83.20 | 83.20 | -0.24% | 1,559,446 |
| Jun 2, 2025 | 83.65 | 84.85 | 82.05 | 83.40 | 83.40 | -0.95% | 1,189,308 |
| May 30, 2025 | 81.60 | 85.70 | 80.35 | 84.20 | 84.20 | 4.79% | 2,992,798 |
| May 29, 2025 | 81.95 | 82.45 | 78.80 | 80.35 | 80.35 | 2.36% | 1,307,393 |
| May 28, 2025 | 79.15 | 80.80 | 78.05 | 78.50 | 78.50 | 0.38% | 798,998 |
| May 27, 2025 | 76.80 | 80.35 | 76.05 | 78.20 | 78.20 | 3.92% | 2,148,969 |
| May 23, 2025 | 75.05 | 78.70 | 73.75 | 75.25 | 75.25 | -0.40% | 1,539,870 |