LON:AML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	47.00	47.14	45.14	45.82	-	-1.76%	544,038
Apr 17, 2026	45.00	47.58	44.02	46.64	46.64	4.67%	3,006,037
Apr 16, 2026	45.60	46.74	44.10	44.56	44.56	-0.54%	2,261,105
Apr 15, 2026	44.24	44.92	43.90	44.80	44.80	2.52%	1,684,670
Apr 14, 2026	42.98	45.00	40.70	43.70	43.70	7.32%	2,904,939
Apr 13, 2026	41.66	42.10	39.52	40.72	40.72	-3.28%	1,791,846
Apr 10, 2026	42.00	43.54	40.00	42.10	42.10	4.73%	3,092,038
Apr 9, 2026	42.00	42.00	38.92	40.20	40.20	-0.40%	3,009,667
Apr 8, 2026	39.94	41.00	39.74	40.36	40.36	7.68%	3,357,939
Apr 7, 2026	39.42	39.52	37.00	37.48	37.48	-2.45%	2,457,295
Apr 2, 2026	36.60	38.66	36.10	38.42	38.42	3.11%	2,136,432
Apr 1, 2026	37.16	37.96	36.50	37.26	37.26	2.64%	3,207,464
Mar 31, 2026	37.40	37.40	36.10	36.30	36.30	-2.68%	2,190,905
Mar 30, 2026	36.00	37.62	35.50	37.30	37.30	2.87%	1,254,849
Mar 27, 2026	37.00	38.04	35.86	36.26	36.26	-3.82%	1,929,229
Mar 26, 2026	37.38	38.48	35.66	37.70	37.70	1.13%	1,595,122
Mar 25, 2026	37.92	38.70	36.76	37.28	37.28	-0.43%	2,906,023
Mar 24, 2026	40.06	40.06	37.20	37.44	37.44	-6.68%	2,498,897
Mar 23, 2026	37.00	40.80	36.00	40.12	40.12	9.32%	2,739,915
Mar 20, 2026	38.00	40.00	36.38	36.70	36.70	-3.98%	2,938,569
Mar 19, 2026	39.00	39.24	37.70	38.22	38.22	-3.19%	2,137,706
Mar 18, 2026	40.66	41.48	39.00	39.48	39.48	-3.85%	1,293,041
Mar 17, 2026	39.52	41.34	39.00	41.06	41.06	3.63%	2,220,679
Mar 16, 2026	39.76	40.42	38.61	39.62	39.62	-0.25%	1,315,633
Mar 13, 2026	41.70	41.72	39.52	39.72	39.72	-4.70%	2,664,725
Mar 12, 2026	42.88	44.60	41.00	41.68	41.68	-3.25%	1,972,886
Mar 11, 2026	43.22	44.60	42.82	43.08	43.08	-1.73%	2,366,854
Mar 10, 2026	42.00	44.26	42.00	43.84	43.84	5.18%	1,502,728
Mar 9, 2026	44.10	44.10	41.00	41.68	41.68	-1.04%	2,080,491
Mar 6, 2026	44.12	45.92	42.00	42.12	42.12	-0.89%	2,031,217
Mar 5, 2026	44.00	45.88	42.50	42.50	42.50	-3.85%	3,470,351
Mar 4, 2026	38.76	44.20	38.00	44.20	44.20	9.73%	6,135,451
Mar 3, 2026	44.74	45.20	40.28	40.28	40.28	-7.15%	5,037,489
Mar 2, 2026	44.70	46.68	42.62	43.38	43.38	-6.31%	3,729,194
Feb 27, 2026	47.96	48.98	44.46	46.30	46.30	-3.74%	8,577,739
Feb 26, 2026	55.10	57.55	47.28	48.10	48.10	-12.94%	12,587,180
Feb 25, 2026	59.75	59.75	54.60	55.25	55.25	-2.90%	3,313,992
Feb 24, 2026	58.40	58.95	56.35	56.90	56.90	-1.73%	2,539,079
Feb 23, 2026	58.75	60.00	57.20	57.90	57.90	-1.45%	1,955,750
Feb 20, 2026	59.40	59.91	57.00	58.75	58.75	-1.43%	2,957,961
Feb 19, 2026	59.30	60.00	58.35	59.60	59.60	-0.08%	1,269,956
Feb 18, 2026	59.75	59.90	58.45	59.65	59.65	-0.17%	1,110,135
Feb 17, 2026	61.00	61.25	57.15	59.75	59.75	-1.32%	4,628,797
Feb 16, 2026	64.35	64.57	60.35	60.55	60.55	-4.34%	1,431,872
Feb 13, 2026	63.80	65.13	62.00	63.30	63.30	-0.63%	899,411
Feb 12, 2026	64.00	65.50	62.85	63.70	63.70	-0.47%	1,937,730
Feb 11, 2026	63.50	64.50	62.70	64.00	64.00	1.27%	1,763,370
Feb 10, 2026	60.90	63.20	60.50	63.20	63.20	4.90%	2,309,727
Feb 9, 2026	62.00	62.00	59.82	60.25	60.25	-0.33%	711,182
Feb 6, 2026	62.00	62.00	58.65	60.45	60.45	0.25%	775,219