LON:AML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	36.20	37.16	34.87	36.66	36.66	3.44%	2,534,832
Oct 6, 2026	36.50	36.50	35.30	35.44	35.44	-1.83%	1,671,291
Oct 5, 2026	33.70	36.38	33.70	36.10	36.10	5.43%	2,012,175
Oct 2, 2026	34.58	35.28	34.24	34.24	34.24	1.42%	1,053,391
Oct 1, 2026	35.50	35.50	33.20	33.76	33.76	-2.14%	1,346,131
Sep 30, 2026	35.00	35.00	33.24	34.50	34.50	-0.17%	1,462,075
Sep 29, 2026	33.00	35.90	32.96	34.56	34.56	5.05%	1,827,785
Sep 28, 2026	32.00	34.12	32.00	32.90	32.90	-2.95%	1,994,093
Sep 25, 2026	33.94	34.32	32.98	33.90	33.90	3.73%	2,290,126
Sep 24, 2026	32.10	33.74	32.00	32.68	32.68	0.37%	4,332,228
Sep 23, 2026	34.36	34.36	32.00	32.56	32.56	-0.18%	1,160,101
Sep 22, 2026	33.00	34.08	32.30	32.62	32.62	-0.12%	2,158,838
Sep 21, 2026	32.58	33.16	32.00	32.66	32.66	0.25%	975,726
Sep 18, 2026	34.36	34.36	32.58	32.58	32.58	-2.92%	6,086,757
Sep 17, 2026	34.72	34.72	32.04	33.56	33.56	2.44%	1,989,830
Sep 16, 2026	35.30	35.30	32.76	32.76	32.76	-2.21%	1,628,664
Sep 15, 2026	35.52	35.52	33.50	33.50	33.50	-1.12%	1,437,401
Sep 14, 2026	34.42	35.50	33.88	33.88	33.88	-1.68%	766,572
Sep 11, 2026	34.60	34.78	33.52	34.46	34.46	1.29%	1,255,256
Sep 10, 2026	34.12	35.16	34.02	34.02	34.02	-1.33%	1,426,860
Sep 9, 2026	36.00	36.00	34.48	34.48	34.48	-1.20%	1,704,231
Sep 8, 2026	36.76	36.76	34.68	34.90	34.90	0.75%	1,765,353
Sep 7, 2026	34.40	36.14	33.50	34.64	34.64	1.58%	2,622,746
Sep 4, 2026	33.52	34.90	33.52	34.10	34.10	-0.06%	1,547,981
Sep 3, 2026	34.36	34.36	33.16	34.12	34.12	-0.70%	945,128
Sep 2, 2026	33.02	34.36	33.00	34.36	34.36	3.49%	1,381,958
Sep 1, 2026	33.50	34.84	33.11	33.20	33.20	-0.90%	2,545,297
Aug 28, 2026	33.72	34.98	33.50	33.50	33.50	-0.65%	961,121
Aug 27, 2026	34.60	34.60	33.52	33.72	33.72	-0.82%	1,421,402
Aug 26, 2026	35.00	35.22	34.00	34.00	34.00	-2.07%	2,323,458
Aug 25, 2026	33.76	35.12	33.42	34.72	34.72	2.84%	1,873,135
Aug 24, 2026	35.84	35.84	33.46	33.76	33.76	-1.40%	903,294
Aug 21, 2026	34.76	34.94	33.44	34.24	34.24	-0.98%	1,483,865
Aug 20, 2026	36.56	36.56	33.38	34.58	34.58	-4.10%	1,712,737
Aug 19, 2026	33.42	36.06	33.04	36.06	36.06	5.19%	1,387,228
Aug 18, 2026	35.90	35.90	33.34	34.28	34.28	-0.35%	2,636,985
Aug 17, 2026	35.90	35.90	34.00	34.40	34.40	-1.43%	1,309,698
Aug 14, 2026	36.30	36.54	34.40	34.90	34.90	-0.80%	1,997,813
Aug 13, 2026	36.20	36.26	35.09	35.18	35.18	-0.85%	1,661,764
Aug 12, 2026	34.24	35.98	34.24	35.48	35.48	1.66%	1,770,769
Aug 11, 2026	36.60	36.60	34.90	34.90	34.90	-0.51%	2,326,606
Aug 10, 2026	36.70	36.72	34.34	35.08	35.08	-0.34%	2,271,597
Aug 7, 2026	34.40	35.20	33.86	35.20	35.20	3.17%	759,879
Aug 6, 2026	35.86	35.86	34.00	34.12	34.12	-0.23%	1,502,740
Aug 5, 2026	34.00	35.74	34.00	34.20	34.20	-0.87%	1,241,151
Aug 4, 2026	34.42	35.18	33.74	34.50	34.50	-1.43%	3,159,914
Aug 3, 2026	37.00	37.00	34.48	35.00	35.00	0.06%	3,903,457
Jul 31, 2026	36.00	36.96	34.98	34.98	34.98	-2.67%	1,841,800
Jul 30, 2026	36.44	36.96	35.10	35.94	35.94	0.39%	2,230,529
Jul 29, 2026	37.78	37.96	35.72	35.80	35.80	-1.76%	2,173,975