Aston Martin Lagonda Global Holdings plc (LON:AML)
London · Delayed Price · Currency is GBP · Price in GBX 60.30
-0.70 (-1.15%)
Feb 5, 2026, 4:52 PM GMT
LON:AML Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 60.80 | 61.00 | 59.45 | 60.15 | - | -1.39% | 1,065,410 |
| 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 |
| Dec 23, 2025 | 63.00 | 63.85 | 62.00 | 62.15 | 62.15 | -2.66% | 771,922 |
| Dec 22, 2025 | 61.50 | 64.10 | 61.50 | 63.85 | 63.85 | 3.07% | 1,042,713 |
| Dec 19, 2025 | 61.50 | 63.20 | 61.50 | 61.95 | 61.95 | -1.12% | 886,809 |
| Dec 18, 2025 | 61.85 | 63.90 | 61.25 | 62.65 | 62.65 | -0.95% | 1,410,202 |
| Dec 17, 2025 | 65.00 | 65.00 | 61.40 | 63.25 | 63.25 | -0.24% | 986,117 |
| Dec 16, 2025 | 62.70 | 64.50 | 61.25 | 63.40 | 63.40 | 0.96% | 904,428 |
| Dec 15, 2025 | 62.00 | 63.95 | 61.80 | 62.80 | 62.80 | 0.56% | 880,508 |
| Dec 12, 2025 | 62.00 | 64.55 | 62.00 | 62.45 | 62.45 | -1.89% | 1,162,624 |
| Dec 11, 2025 | 63.00 | 64.00 | 62.30 | 63.65 | 63.65 | -0.31% | 722,843 |
| Dec 10, 2025 | 64.60 | 64.60 | 63.00 | 63.85 | 63.85 | -0.23% | 831,573 |
| Dec 9, 2025 | 64.60 | 64.60 | 62.55 | 64.00 | 64.00 | -0.47% | 1,109,410 |
| Dec 8, 2025 | 65.00 | 65.30 | 63.20 | 64.30 | 64.30 | -1.76% | 1,182,421 |
| Dec 5, 2025 | 65.00 | 65.70 | 64.54 | 65.45 | 65.45 | 1.95% | 1,203,551 |
| Dec 4, 2025 | 64.80 | 67.40 | 64.05 | 64.20 | 64.20 | 0.08% | 1,755,674 |
| Dec 3, 2025 | 62.40 | 64.50 | 62.35 | 64.15 | 64.15 | 1.66% | 1,288,406 |
| Dec 2, 2025 | 64.80 | 64.80 | 62.05 | 63.10 | 63.10 | -0.94% | 1,079,313 |
| Dec 1, 2025 | 63.95 | 64.95 | 63.00 | 63.70 | 63.70 | -0.08% | 1,269,052 |
| Nov 28, 2025 | 63.50 | 64.15 | 62.30 | 63.75 | 63.75 | 1.76% | 1,380,207 |
| Nov 27, 2025 | 61.90 | 63.20 | 60.55 | 62.65 | 62.65 | 3.90% | 2,145,184 |
| Nov 26, 2025 | 60.50 | 61.90 | 57.75 | 60.30 | 60.30 | 0.33% | 2,572,839 |
| Nov 25, 2025 | 63.50 | 63.50 | 59.10 | 60.10 | 60.10 | -4.07% | 1,545,143 |