LON:AML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	44.44	46.48	43.00	45.68	-	2.74%	266,306
May 29, 2026	49.00	49.00	44.46	44.46	44.46	-8.37%	12,328,790
May 28, 2026	47.16	48.84	45.36	48.52	48.52	0.21%	1,476,639
May 27, 2026	46.98	49.46	46.52	48.42	48.42	3.99%	970,201
May 26, 2026	47.48	48.08	45.44	46.56	46.56	-1.19%	849,826
May 22, 2026	47.00	48.42	45.64	47.12	47.12	1.33%	941,095
May 21, 2026	44.10	47.26	44.10	46.50	46.50	3.52%	1,131,395
May 20, 2026	44.20	45.40	42.52	44.92	44.92	-0.22%	1,792,594
May 19, 2026	45.90	47.48	44.84	45.02	45.02	-5.66%	1,443,586
May 18, 2026	49.12	51.40	46.56	47.72	47.72	-3.79%	1,527,422
May 15, 2026	49.42	50.45	48.10	49.60	49.60	0.57%	1,151,770
May 14, 2026	48.00	50.95	47.16	49.32	49.32	4.76%	3,661,836
May 13, 2026	47.00	48.00	45.28	47.08	47.08	0.51%	1,336,924
May 12, 2026	46.66	47.96	45.05	46.84	46.84	0.43%	1,406,549
May 11, 2026	46.90	47.96	43.86	46.64	46.64	-0.81%	2,260,010
May 8, 2026	45.06	47.84	45.00	47.02	47.02	1.82%	1,853,715
May 7, 2026	45.14	46.18	43.52	46.18	46.18	3.45%	4,617,206
May 6, 2026	43.70	46.72	41.98	44.64	44.64	6.49%	3,733,787
May 5, 2026	43.28	45.00	41.92	41.92	41.92	1.35%	2,262,414
May 1, 2026	42.18	42.30	39.50	41.36	41.36	2.27%	1,374,933
Apr 30, 2026	42.80	42.80	39.24	40.44	40.44	-1.89%	2,823,438
Apr 29, 2026	42.00	43.36	39.50	41.22	41.22	3.20%	3,446,657
Apr 28, 2026	41.80	42.04	39.80	39.94	39.94	-4.45%	2,106,268
Apr 27, 2026	43.28	44.00	41.58	41.80	41.80	-2.84%	1,468,765
Apr 24, 2026	46.40	46.40	42.40	43.02	43.02	-3.89%	1,379,493
Apr 23, 2026	44.98	46.38	42.54	44.76	44.76	-0.22%	1,149,102
Apr 22, 2026	45.60	46.46	44.70	44.86	44.86	-0.80%	1,592,937
Apr 21, 2026	46.00	46.00	44.08	45.22	45.22	-0.66%	1,310,905
Apr 20, 2026	47.00	47.14	45.14	45.52	45.52	-2.40%	1,745,617
Apr 17, 2026	45.00	47.58	44.02	46.64	46.64	4.67%	3,006,037
Apr 16, 2026	45.60	46.86	44.10	44.56	44.56	-0.54%	2,265,881
Apr 15, 2026	44.24	45.18	43.72	44.80	44.80	2.52%	1,690,344
Apr 14, 2026	42.98	45.00	40.70	43.70	43.70	7.32%	2,905,061
Apr 13, 2026	41.66	42.10	39.52	40.72	40.72	-3.28%	1,801,782
Apr 10, 2026	42.00	43.54	40.00	42.10	42.10	4.73%	3,093,527
Apr 9, 2026	42.00	42.00	38.66	40.20	40.20	-0.40%	3,019,176
Apr 8, 2026	39.94	41.00	38.58	40.36	40.36	7.68%	3,359,453
Apr 7, 2026	39.42	39.52	37.00	37.48	37.48	-2.45%	2,457,967
Apr 2, 2026	36.60	38.72	36.00	38.42	38.42	3.11%	2,137,024
Apr 1, 2026	37.16	38.60	36.50	37.26	37.26	2.64%	3,207,454
Mar 31, 2026	37.40	37.42	36.06	36.30	36.30	-2.68%	2,191,060
Mar 30, 2026	36.00	37.62	35.40	37.30	37.30	2.87%	1,256,227
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	39.00	36.74	37.28	37.28	-0.43%	2,906,919
Mar 24, 2026	40.06	40.80	37.14	37.44	37.44	-6.68%	2,499,064
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