Aston Martin Lagonda Global Holdings plc (LON:AML)
London · Delayed Price · Currency is GBP · Price in GBX 62.95
-1.05 (-1.64%)
Oct 31, 2025, 6:15 PM BST
LON:AML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 64.05 | 64.15 | 62.00 | 62.95 | 62.95 | -1.64% | 1,121,267 |
| Oct 30, 2025 | 63.80 | 64.25 | 61.00 | 64.00 | 64.00 | -0.54% | 3,189,269 |
| Oct 29, 2025 | 63.70 | 68.00 | 59.80 | 64.35 | 64.35 | -1.15% | 4,229,146 |
| Oct 28, 2025 | 64.00 | 66.60 | 63.65 | 65.10 | 65.10 | 2.04% | 1,548,542 |
| Oct 27, 2025 | 64.60 | 65.10 | 63.50 | 63.80 | 63.80 | -1.16% | 1,201,273 |
| Oct 24, 2025 | 63.35 | 64.95 | 62.70 | 64.55 | 64.55 | 1.89% | 1,153,403 |
| Oct 23, 2025 | 65.00 | 65.60 | 62.45 | 63.35 | 63.35 | -0.16% | 1,097,589 |
| Oct 22, 2025 | 62.00 | 64.50 | 61.50 | 63.45 | 63.45 | 1.12% | 1,353,835 |
| Oct 21, 2025 | 62.30 | 64.20 | 62.00 | 62.75 | 62.75 | -1.65% | 943,563 |
| Oct 20, 2025 | 64.65 | 66.00 | 63.30 | 63.80 | 63.80 | -0.08% | 1,833,248 |
| Oct 17, 2025 | 66.00 | 66.00 | 62.80 | 63.85 | 63.85 | -2.74% | 1,057,337 |
| Oct 16, 2025 | 62.55 | 66.20 | 62.55 | 65.65 | 65.65 | 4.29% | 1,634,491 |
| Oct 15, 2025 | 63.85 | 65.40 | 62.15 | 62.95 | 62.95 | -0.87% | 1,493,885 |
| Oct 14, 2025 | 63.60 | 64.45 | 62.95 | 63.50 | 63.50 | -1.63% | 1,518,710 |
| Oct 13, 2025 | 60.10 | 64.55 | 60.10 | 64.55 | 64.55 | 8.21% | 2,934,930 |
| Oct 10, 2025 | 59.60 | 62.45 | 58.55 | 59.65 | 59.65 | 1.88% | 5,844,594 |
| Oct 9, 2025 | 66.55 | 67.60 | 58.50 | 58.55 | 58.55 | -12.61% | 9,381,274 |
| Oct 8, 2025 | 70.50 | 73.80 | 67.00 | 67.00 | 67.00 | -4.96% | 4,693,143 |
| Oct 7, 2025 | 74.75 | 74.87 | 70.30 | 70.50 | 70.50 | -3.56% | 2,660,335 |
| Oct 6, 2025 | 75.75 | 77.95 | 71.95 | 73.10 | 73.10 | -10.09% | 4,585,941 |
| 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 |