Advertisement
U.S. markets open in 4 hours 9 minutes
S&P Futures
6,007.75 +1.25 (+0.02%) Dow Futures
44,834.00 +8.00 (+0.02%) Nasdaq Futures
20,892.50 +12.25 (+0.06%) Russell 2000 Futures
2,436.90 -14.10 (-0.58%) Crude Oil
69.49 +0.55 (+0.80%) Gold
2,628.70 +10.20 (+0.39%)
Aston Martin Lagonda Global Holdings plc (AML.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Follow
As of 10:06AM GMT. Market open.
Advertisement
Time Period:
Nov 26, 2023 - Nov 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 26, 2024 | 112.40 | 113.90 | 110.73 | 111.80 | 111.80 | 138,110 |
| Nov 25, 2024 | 106.70 | 113.00 | 105.50 | 112.40 | 112.40 | 2,101,319 |
| Nov 22, 2024 | 104.20 | 109.80 | 102.80 | 105.70 | 105.70 | 1,475,988 |
| Nov 21, 2024 | 101.40 | 105.40 | 101.00 | 102.70 | 102.70 | 1,232,718 |
| Nov 20, 2024 | 106.40 | 108.90 | 101.40 | 101.40 | 101.40 | 1,979,700 |
| Nov 19, 2024 | 110.00 | 116.30 | 105.30 | 106.40 | 106.40 | 1,637,403 |
| Nov 18, 2024 | 111.00 | 114.70 | 109.86 | 110.10 | 110.10 | 949,181 |
| Nov 15, 2024 | 118.80 | 118.80 | 111.10 | 112.50 | 112.50 | 768,276 |
| Nov 14, 2024 | 115.30 | 115.70 | 112.40 | 115.20 | 115.20 | 678,575 |
| Nov 13, 2024 | 116.30 | 118.30 | 110.50 | 115.50 | 115.50 | 1,856,835 |
| Nov 12, 2024 | 120.20 | 122.20 | 113.20 | 115.70 | 115.70 | 6,275,299 |
| Nov 11, 2024 | 123.00 | 123.00 | 117.90 | 120.20 | 120.20 | 982,626 |
| Nov 08, 2024 | 123.40 | 123.90 | 116.60 | 117.60 | 117.60 | 999,878 |
| Nov 07, 2024 | 118.00 | 123.90 | 118.00 | 120.00 | 120.00 | 1,350,735 |
| Nov 06, 2024 | 122.10 | 124.00 | 116.90 | 118.00 | 118.00 | 1,717,699 |
| Nov 05, 2024 | 118.20 | 122.60 | 117.00 | 120.60 | 120.60 | 2,076,097 |
| Nov 04, 2024 | 114.60 | 121.20 | 113.50 | 117.50 | 117.50 | 3,062,597 |
| Nov 01, 2024 | 113.10 | 117.40 | 110.70 | 116.30 | 116.30 | 2,052,117 |
| Oct 31, 2024 | 111.00 | 118.50 | 107.90 | 114.40 | 114.40 | 4,545,577 |
| Oct 30, 2024 | 110.70 | 113.80 | 104.00 | 110.90 | 110.90 | 3,466,517 |
| Oct 29, 2024 | 105.00 | 107.40 | 103.60 | 105.50 | 105.50 | 2,235,802 |
| Oct 28, 2024 | 109.70 | 113.20 | 103.90 | 104.40 | 104.40 | 3,284,833 |
| Oct 25, 2024 | 110.30 | 113.00 | 108.00 | 108.90 | 108.90 | 1,835,157 |
| Oct 24, 2024 | 104.30 | 113.90 | 104.10 | 110.50 | 110.50 | 1,693,244 |
| Oct 23, 2024 | 107.00 | 107.90 | 104.00 | 107.30 | 107.30 | 1,481,638 |
| Oct 22, 2024 | 104.60 | 106.04 | 103.30 | 104.10 | 104.10 | 1,258,006 |
| Oct 21, 2024 | 107.60 | 108.00 | 104.20 | 104.80 | 104.80 | 1,131,015 |
| Oct 18, 2024 | 106.00 | 108.90 | 104.40 | 105.60 | 105.60 | 1,868,513 |
| Oct 17, 2024 | 107.70 | 110.00 | 105.70 | 106.70 | 106.70 | 8,834,563 |
| Oct 16, 2024 | 108.40 | 109.20 | 106.60 | 108.40 | 108.40 | 1,504,873 |
| Oct 15, 2024 | 112.50 | 114.00 | 107.80 | 109.00 | 109.00 | 1,426,911 |
| Oct 14, 2024 | 113.20 | 113.20 | 108.00 | 109.40 | 109.40 | 908,202 |
| Oct 11, 2024 | 110.30 | 111.30 | 104.10 | 108.40 | 108.40 | 4,097,938 |
| Oct 10, 2024 | 112.80 | 114.80 | 110.30 | 110.90 | 110.90 | 1,669,340 |
| Oct 09, 2024 | 111.50 | 114.60 | 110.60 | 112.10 | 112.10 | 1,782,765 |
| Oct 08, 2024 | 110.60 | 115.00 | 108.60 | 110.80 | 110.80 | 1,505,758 |
| Oct 07, 2024 | 110.40 | 114.30 | 107.50 | 112.00 | 112.00 | 2,955,567 |
| Oct 04, 2024 | 105.60 | 114.00 | 105.60 | 109.80 | 109.80 | 3,551,507 |
| Oct 03, 2024 | 105.80 | 108.90 | 102.60 | 104.90 | 104.90 | 4,541,859 |
| Oct 02, 2024 | 115.00 | 117.60 | 106.60 | 108.50 | 108.50 | 15,628,338 |
| Oct 01, 2024 | 120.70 | 127.00 | 115.50 | 117.20 | 117.20 | 14,143,763 |
| Sep 30, 2024 | 147.60 | 148.80 | 113.60 | 120.40 | 120.40 | 22,536,985 |
| Sep 27, 2024 | 152.10 | 160.50 | 152.10 | 159.50 | 159.50 | 2,548,454 |
| Sep 26, 2024 | 157.90 | 161.10 | 151.40 | 151.40 | 151.40 | 3,592,329 |
| Sep 25, 2024 | 159.00 | 161.80 | 156.10 | 156.30 | 156.30 | 1,021,239 |
| Sep 24, 2024 | 163.20 | 166.40 | 159.35 | 159.90 | 159.90 | 1,983,216 |
| Sep 23, 2024 | 165.90 | 165.90 | 157.00 | 161.70 | 161.70 | 1,550,045 |
| Sep 20, 2024 | 167.30 | 170.03 | 161.80 | 163.30 | 163.30 | 2,070,975 |
| Sep 19, 2024 | 168.40 | 171.00 | 162.30 | 169.00 | 169.00 | 2,140,331 |
| Sep 18, 2024 | 159.30 | 164.90 | 158.20 | 164.70 | 164.70 | 1,192,667 |
| Sep 17, 2024 | 163.30 | 165.00 | 160.20 | 160.20 | 160.20 | 1,250,182 |
| Sep 16, 2024 | 159.00 | 164.00 | 155.70 | 161.30 | 161.30 | 1,553,016 |
| Sep 13, 2024 | 155.90 | 161.90 | 154.30 | 159.70 | 159.70 | 1,504,112 |
| Sep 12, 2024 | 153.50 | 157.00 | 152.50 | 154.30 | 154.30 | 1,117,262 |
| Sep 11, 2024 | 151.90 | 154.00 | 147.30 | 150.20 | 150.20 | 750,583 |
| Sep 10, 2024 | 152.00 | 154.90 | 148.80 | 148.80 | 148.80 | 1,356,809 |
| Sep 09, 2024 | 151.00 | 155.20 | 149.50 | 152.30 | 152.30 | 1,491,766 |
| Sep 06, 2024 | 156.60 | 159.00 | 149.70 | 149.70 | 149.70 | 1,154,080 |
| Sep 05, 2024 | 153.10 | 159.60 | 152.00 | 156.60 | 156.60 | 2,492,766 |
| Sep 04, 2024 | 143.00 | 152.20 | 142.10 | 151.30 | 151.30 | 1,221,219 |
| Sep 03, 2024 | 144.20 | 146.50 | 139.50 | 146.40 | 146.40 | 969,374 |
| Sep 02, 2024 | 149.20 | 149.50 | 139.70 | 145.00 | 145.00 | 1,562,349 |
| Aug 30, 2024 | 146.50 | 154.00 | 146.20 | 148.50 | 148.50 | 2,586,688 |
| Aug 29, 2024 | 145.30 | 147.40 | 143.20 | 146.50 | 146.50 | 897,488 |
| Aug 28, 2024 | 147.80 | 149.30 | 143.10 | 146.20 | 146.20 | 1,275,466 |
| Aug 27, 2024 | 149.00 | 153.20 | 148.20 | 148.20 | 148.20 | 1,281,947 |
| Aug 23, 2024 | 149.60 | 152.10 | 147.90 | 149.60 | 149.60 | 718,977 |
| Aug 22, 2024 | 156.60 | 157.00 | 146.60 | 148.50 | 148.50 | 805,706 |
| Aug 21, 2024 | 146.30 | 152.00 | 142.70 | 149.80 | 149.80 | 1,095,655 |
| Aug 20, 2024 | 148.40 | 151.10 | 146.40 | 146.70 | 146.70 | 548,350 |
| Aug 19, 2024 | 143.60 | 150.00 | 140.30 | 146.20 | 146.20 | 812,816 |
| Aug 16, 2024 | 149.00 | 151.80 | 143.10 | 143.10 | 143.10 | 1,159,999 |
| Aug 15, 2024 | 144.10 | 145.10 | 140.00 | 143.70 | 143.70 | 899,967 |
| Aug 14, 2024 | 141.00 | 145.70 | 138.50 | 139.70 | 139.70 | 1,185,562 |
| Aug 13, 2024 | 138.00 | 146.10 | 136.50 | 138.50 | 138.50 | 832,587 |
| Aug 12, 2024 | 140.00 | 147.20 | 136.30 | 136.30 | 136.30 | 817,536 |
| Aug 09, 2024 | 137.40 | 141.73 | 135.30 | 139.10 | 139.10 | 1,211,262 |
| Aug 08, 2024 | 136.70 | 141.80 | 131.70 | 136.10 | 136.10 | 1,234,051 |
| Aug 07, 2024 | 140.00 | 141.40 | 133.80 | 134.60 | 134.60 | 1,155,335 |
| Aug 06, 2024 | 140.30 | 144.50 | 134.60 | 136.10 | 136.10 | 1,920,351 |
| Aug 05, 2024 | 139.90 | 144.90 | 129.10 | 138.00 | 138.00 | 3,081,382 |
| Aug 02, 2024 | 150.40 | 152.10 | 145.90 | 145.90 | 145.90 | 1,205,689 |
| Aug 01, 2024 | 155.40 | 157.60 | 150.50 | 152.20 | 152.20 | 1,514,085 |
| Jul 31, 2024 | 161.10 | 162.80 | 151.70 | 155.40 | 155.40 | 878,255 |
| Jul 30, 2024 | 155.10 | 166.00 | 154.70 | 155.10 | 155.10 | 1,101,530 |
| Jul 29, 2024 | 166.70 | 171.10 | 157.30 | 159.60 | 159.60 | 1,029,311 |
| Jul 26, 2024 | 165.00 | 167.90 | 157.10 | 163.80 | 163.80 | 1,257,588 |
| Jul 25, 2024 | 158.00 | 163.10 | 151.76 | 162.90 | 162.90 | 2,639,341 |
| Jul 24, 2024 | 152.50 | 169.00 | 151.66 | 159.70 | 159.70 | 5,025,023 |
| Jul 23, 2024 | 153.80 | 158.10 | 147.60 | 150.00 | 150.00 | 1,472,703 |
| Jul 22, 2024 | 147.80 | 153.90 | 146.90 | 152.40 | 152.40 | 1,807,724 |
| Jul 19, 2024 | 151.70 | 152.00 | 145.90 | 146.50 | 146.50 | 1,504,861 |
| Jul 18, 2024 | 150.90 | 154.50 | 148.10 | 152.80 | 152.80 | 979,813 |
| Jul 17, 2024 | 155.00 | 162.00 | 149.50 | 149.50 | 149.50 | 1,589,374 |
| Jul 16, 2024 | 158.30 | 161.00 | 151.20 | 152.10 | 152.10 | 1,804,563 |
| Jul 15, 2024 | 162.30 | 164.20 | 156.20 | 158.90 | 158.90 | 1,562,157 |
| Jul 12, 2024 | 163.00 | 167.50 | 159.90 | 163.00 | 163.00 | 2,164,367 |
| Jul 11, 2024 | 159.80 | 162.70 | 154.00 | 162.00 | 162.00 | 1,696,850 |
| Jul 10, 2024 | 159.50 | 165.80 | 157.80 | 158.60 | 158.60 | 1,902,212 |
| Jul 09, 2024 | 150.20 | 160.25 | 146.10 | 159.50 | 159.50 | 4,319,334 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.