LON:AML Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	43.82	46.18	46.18	3.45%	4,587,250
May 6, 2026	43.70	46.52	42.50	44.64	44.64	6.49%	3,730,496
May 5, 2026	43.28	44.36	41.92	41.92	41.92	1.35%	2,260,620
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	39.32	40.44	40.44	-1.89%	2,823,435
Apr 29, 2026	42.00	43.26	39.68	41.22	41.22	3.20%	3,445,687
Apr 28, 2026	41.80	41.80	39.80	39.94	39.94	-4.45%	2,106,191
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%	1,378,988
Apr 23, 2026	44.98	46.38	42.54	44.76	44.76	-0.22%	1,149,102
Apr 22, 2026	45.60	46.40	44.86	44.86	44.86	-0.80%	1,592,712
Apr 21, 2026	46.00	46.00	44.38	45.22	45.22	-0.66%	1,310,882
Apr 20, 2026	47.00	47.00	45.16	45.52	45.52	-2.40%	1,745,418
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