LSE - Delayed Quote GBp

Aston Martin Lagonda Global Holdings plc (AML.L)

Compare
116.30 +1.90 (+1.66%)
At close: November 1 at 4:35 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 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 9, 2024 111.50 114.60 110.60 112.10 112.10 1,782,765
Oct 8, 2024 110.60 115.00 108.60 110.80 110.80 1,505,758
Oct 7, 2024 110.40 114.30 107.50 112.00 112.00 2,955,567
Oct 4, 2024 105.60 114.00 105.60 109.80 109.80 3,551,507
Oct 3, 2024 105.80 108.90 102.60 104.90 104.90 4,541,859
Oct 2, 2024 115.00 117.60 106.60 108.50 108.50 15,628,338
Oct 1, 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 9, 2024 151.00 155.20 149.50 152.30 152.30 1,491,766
Sep 6, 2024 156.60 159.00 149.70 149.70 149.70 1,154,080
Sep 5, 2024 153.10 159.60 152.00 156.60 156.60 2,492,766
Sep 4, 2024 143.00 152.20 142.10 151.30 151.30 1,221,219
Sep 3, 2024 144.20 146.50 139.50 146.40 146.40 969,374
Sep 2, 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 9, 2024 137.40 141.73 135.30 139.10 139.10 1,211,262
Aug 8, 2024 136.70 141.80 131.70 136.10 136.10 1,234,051
Aug 7, 2024 140.00 141.40 133.80 134.60 134.60 1,155,335
Aug 6, 2024 140.30 144.50 134.60 136.10 136.10 1,920,351
Aug 5, 2024 139.90 144.90 129.10 138.00 138.00 3,081,382
Aug 2, 2024 150.40 152.10 145.90 145.90 145.90 1,205,689
Aug 1, 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 9, 2024 150.20 160.25 146.10 159.50 159.50 4,319,334
Jul 8, 2024 146.50 152.30 145.70 151.10 151.10 1,119,275
Jul 5, 2024 149.00 154.20 144.50 147.00 147.00 1,323,941
Jul 4, 2024 146.00 151.50 145.80 148.50 148.50 929,691
Jul 3, 2024 142.20 146.30 139.60 144.90 144.90 919,920
Jul 2, 2024 143.30 147.80 138.70 140.50 140.50 2,037,796
Jul 1, 2024 143.80 151.00 142.20 144.00 144.00 1,620,808
Jun 28, 2024 142.80 148.91 135.00 143.70 143.70 1,858,073
Jun 27, 2024 150.80 153.10 139.20 142.00 142.00 3,233,242
Jun 26, 2024 158.00 158.90 135.00 150.70 150.70 1,971,113
Jun 25, 2024 154.00 155.60 135.10 154.80 154.80 1,201,474
Jun 24, 2024 150.30 157.40 148.50 154.00 154.00 1,818,406
Jun 21, 2024 153.40 156.00 143.60 151.20 151.20 8,453,566
Jun 20, 2024 143.40 154.40 141.50 152.40 152.40 2,142,100
Jun 19, 2024 143.70 145.50 142.10 143.40 143.40 1,225,288
Jun 18, 2024 142.60 146.80 140.10 144.60 144.60 1,694,944
Jun 17, 2024 145.40 147.13 137.50 141.30 141.30 2,625,206
Jun 14, 2024 146.80 152.10 143.40 146.50 146.50 1,321,720
Jun 13, 2024 151.20 152.21 147.00 150.00 150.00 1,318,686
Jun 12, 2024 154.50 182.00 149.30 151.80 151.80 1,325,406
Jun 11, 2024 157.80 162.10 150.00 152.70 152.70 1,424,526
Jun 10, 2024 163.20 165.10 156.30 156.30 156.30 1,564,698
Jun 7, 2024 164.20 166.60 157.60 164.00 164.00 2,153,145
Jun 6, 2024 157.80 167.90 155.80 162.90 162.90 6,000,712
Jun 5, 2024 148.40 158.70 147.30 157.00 157.00 3,192,519
Jun 4, 2024 148.50 150.20 146.70 146.70 146.70 1,294,261
Jun 3, 2024 147.20 154.70 146.10 148.80 148.80 2,394,095
May 31, 2024 139.50 158.00 137.70 145.20 145.20 4,135,302
May 30, 2024 127.10 139.40 126.80 138.60 138.60 1,638,336
May 29, 2024 134.50 136.10 125.00 132.60 132.60 2,473,400
May 28, 2024 135.90 138.40 134.10 134.90 134.90 1,346,956
May 24, 2024 133.30 136.00 131.10 135.00 135.00 2,463,472
May 23, 2024 136.00 137.70 135.10 135.90 135.90 726,789
May 22, 2024 135.80 138.50 130.00 136.20 136.20 2,419,613
May 21, 2024 139.30 140.64 135.50 136.80 136.80 1,295,065
May 20, 2024 143.60 150.70 140.00 140.30 140.30 1,247,462
May 17, 2024 141.70 145.70 138.60 141.20 141.20 966,586
May 16, 2024 146.60 147.80 138.80 142.60 142.60 1,186,835
May 15, 2024 144.50 147.50 140.40 144.30 144.30 1,305,254
May 14, 2024 141.30 146.20 140.10 144.10 144.10 1,603,029
May 13, 2024 139.00 142.70 135.62 141.10 141.10 1,212,430
May 10, 2024 136.00 138.10 133.60 137.60 137.60 1,173,942
May 9, 2024 137.40 139.00 134.20 136.00 136.00 749,755
May 8, 2024 135.30 138.60 133.50 136.10 136.10 1,688,936
May 7, 2024 140.70 143.30 136.60 136.60 136.60 1,612,234
May 3, 2024 133.00 153.00 132.40 138.90 138.90 2,235,068
May 2, 2024 141.50 143.70 134.00 133.20 133.20 3,215,882
May 1, 2024 128.00 139.20 138.20 138.20 138.20 1,314,355
Apr 30, 2024 157.40 157.77 148.20 148.20 148.20 2,445,842
Apr 29, 2024 155.00 158.80 153.00 156.00 156.00 938,387
Apr 26, 2024 155.00 162.30 151.40 151.90 151.90 1,838,349
Apr 25, 2024 152.50 159.70 149.60 151.20 151.20 975,827
Apr 24, 2024 158.50 160.00 151.20 154.20 154.20 1,716,924
Apr 23, 2024 155.10 157.80 153.60 157.00 157.00 793,186
Apr 22, 2024 154.80 157.20 150.20 155.00 155.00 914,077
Apr 19, 2024 148.80 152.40 147.50 151.90 151.90 762,238
Apr 18, 2024 152.40 154.60 149.50 151.00 151.00 2,264,513
Apr 17, 2024 150.50 156.80 150.50 151.00 151.00 989,592
Apr 16, 2024 155.60 158.50 150.50 154.90 154.90 2,025,623
Apr 15, 2024 156.70 163.90 156.39 157.90 157.90 1,455,429
Apr 12, 2024 161.40 164.40 157.30 158.30 158.30 2,461,093
Apr 11, 2024 163.00 165.00 159.30 159.80 159.80 1,532,556
Apr 10, 2024 169.30 172.80 162.70 164.40 164.40 1,275,164
Apr 9, 2024 165.00 172.80 165.00 167.30 167.30 1,428,651
Apr 8, 2024 160.70 169.30 158.00 167.30 167.30 1,350,624
Apr 5, 2024 164.00 167.10 159.70 159.70 159.70 1,138,956
Apr 4, 2024 162.80 169.30 161.80 167.50 167.50 1,159,964
Apr 3, 2024 158.90 164.80 154.50 161.80 161.80 1,849,226
Apr 2, 2024 170.00 172.40 161.50 161.80 161.80 1,918,251
Mar 28, 2024 168.60 175.50 168.60 169.90 169.90 1,456,733
Mar 27, 2024 172.40 176.10 168.80 173.50 173.50 1,085,740
Mar 26, 2024 173.00 173.50 170.60 172.00 172.00 1,001,884
Mar 25, 2024 173.50 179.50 170.60 173.30 173.30 1,229,743
Mar 22, 2024 178.00 178.00 171.30 173.00 173.00 1,740,012
Mar 21, 2024 176.90 179.50 169.50 170.50 170.50 1,865,535
Mar 20, 2024 176.00 176.00 166.70 172.40 172.40 1,424,671
Mar 19, 2024 169.00 173.60 163.30 168.30 168.30 1,020,383
Mar 18, 2024 172.00 177.00 166.40 167.40 167.40 1,744,616
Mar 15, 2024 166.80 169.80 158.70 159.50 159.50 3,407,638
Mar 14, 2024 171.60 177.00 166.10 166.10 166.10 1,497,682
Mar 13, 2024 168.40 171.90 165.30 168.40 168.40 5,188,701
Mar 12, 2024 164.00 170.10 160.80 167.60 167.60 1,901,087
Mar 11, 2024 159.80 164.64 154.04 163.10 163.10 2,066,139
Mar 8, 2024 159.10 161.90 155.30 156.30 156.30 869,633
Mar 7, 2024 159.00 161.70 154.70 157.90 157.90 1,311,329
Mar 6, 2024 157.50 168.00 156.00 159.40 159.40 1,364,998
Mar 5, 2024 160.40 163.90 155.00 155.00 155.00 1,948,443
Mar 4, 2024 174.90 174.90 158.50 165.00 165.00 3,799,911
Mar 1, 2024 173.30 183.20 172.00 176.70 176.70 2,474,221
Feb 29, 2024 175.70 185.00 168.20 172.80 172.80 5,317,705
Feb 28, 2024 180.60 188.50 166.40 183.50 183.50 2,529,794
Feb 27, 2024 169.00 179.70 166.80 176.50 176.50 1,415,237
Feb 26, 2024 171.10 176.60 166.70 169.70 169.70 932,875
Feb 23, 2024 174.60 180.70 167.50 171.70 171.70 731,200
Feb 22, 2024 173.50 176.80 167.80 173.60 173.60 920,398
Feb 21, 2024 165.00 171.60 164.10 170.60 170.60 1,078,562
Feb 20, 2024 164.00 169.10 162.70 165.70 165.70 1,062,147
Feb 19, 2024 165.90 168.93 163.30 165.70 165.70 887,666
Feb 16, 2024 171.90 174.00 169.60 169.60 169.60 722,707
Feb 15, 2024 178.70 179.50 171.60 171.60 171.60 879,923
Feb 14, 2024 174.80 180.00 170.80 176.10 176.10 567,216
Feb 13, 2024 176.90 181.86 172.70 174.20 174.20 1,025,498
Feb 12, 2024 171.70 179.00 170.10 174.20 174.20 673,294
Feb 9, 2024 173.30 175.90 170.20 171.20 171.20 775,823
Feb 8, 2024 174.60 174.70 170.00 172.00 172.00 1,143,043
Feb 7, 2024 179.20 186.70 174.00 174.00 174.00 1,219,877
Feb 6, 2024 184.60 185.60 173.70 176.60 176.60 1,655,787
Feb 5, 2024 188.00 190.40 183.70 183.70 183.70 640,851
Feb 2, 2024 186.50 195.00 184.50 187.90 187.90 1,174,051
Feb 1, 2024 191.00 197.00 185.90 185.90 185.90 938,811
Jan 31, 2024 190.00 192.60 183.40 191.60 191.60 857,168
Jan 30, 2024 189.00 195.50 188.90 192.50 192.50 788,309
Jan 29, 2024 190.00 196.60 183.00 188.60 188.60 681,040
Jan 26, 2024 188.00 191.10 186.50 190.00 190.00 747,002
Jan 25, 2024 192.00 192.00 185.20 188.00 188.00 829,625
Jan 24, 2024 195.50 196.90 190.80 192.90 192.90 404,419
Jan 23, 2024 189.80 196.00 184.90 191.80 191.80 1,101,997
Jan 22, 2024 194.50 199.10 186.00 188.80 188.80 862,833
Jan 19, 2024 190.40 196.80 188.10 190.30 190.30 744,884
Jan 18, 2024 196.20 197.50 187.80 190.40 190.40 1,299,352
Jan 17, 2024 195.00 195.60 184.20 194.20 194.20 1,334,337
Jan 16, 2024 207.00 207.00 197.00 197.50 197.50 657,659
Jan 15, 2024 199.70 206.00 197.50 199.60 199.60 1,922,677
Jan 12, 2024 203.00 207.60 201.00 203.40 203.40 645,433
Jan 11, 2024 212.60 215.00 202.00 202.40 202.40 1,095,583
Jan 10, 2024 210.00 214.80 205.20 212.60 212.60 802,562
Jan 9, 2024 211.40 214.20 206.20 206.20 206.20 670,985
Jan 8, 2024 206.60 214.00 205.00 211.20 211.20 704,881
Jan 5, 2024 215.20 215.80 206.80 210.80 210.80 540,510
Jan 4, 2024 207.00 217.20 207.00 214.40 214.40 818,552
Jan 3, 2024 215.60 218.20 206.00 207.20 207.20 984,551
Jan 2, 2024 222.00 229.00 213.60 215.40 215.40 1,024,582
Dec 29, 2023 226.00 230.00 214.40 225.60 225.60 422,851
Dec 28, 2023 217.00 228.80 216.20 224.20 224.20 1,039,464
Dec 27, 2023 218.40 222.80 213.80 219.80 219.80 887,114
Dec 22, 2023 218.20 223.80 215.00 218.00 218.00 716,134
Dec 21, 2023 216.40 221.60 208.80 221.00 221.00 1,856,907
Dec 20, 2023 214.40 219.80 208.40 219.00 219.00 1,298,888
Dec 19, 2023 207.20 218.40 200.20 211.80 211.80 2,239,546
Dec 18, 2023 203.20 210.00 190.40 210.00 210.00 4,415,142
Dec 15, 2023 208.60 217.80 204.00 205.00 205.00 4,208,940
Dec 14, 2023 217.20 222.00 203.40 205.40 205.40 1,531,302
Dec 13, 2023 226.00 230.00 206.40 208.60 208.60 3,932,160
Dec 12, 2023 229.20 230.60 219.60 229.00 229.00 1,508,703
Dec 11, 2023 230.60 231.40 223.60 226.40 226.40 628,634
Dec 8, 2023 226.00 234.20 217.40 231.40 231.40 2,084,281
Dec 7, 2023 232.20 235.00 224.80 227.20 227.20 639,975
Dec 6, 2023 231.60 240.00 224.00 234.00 234.00 1,357,981
Dec 5, 2023 224.00 229.60 220.60 228.40 228.40 3,354,292
Dec 4, 2023 221.00 229.60 221.00 223.80 223.80 646,844
Dec 1, 2023 226.80 240.00 221.60 223.20 223.20 931,916
Nov 30, 2023 238.00 244.00 227.00 227.00 227.00 2,078,630
Nov 29, 2023 238.00 240.00 229.00 237.40 237.40 974,494
Nov 28, 2023 237.40 239.60 234.20 237.40 237.40 937,606
Nov 27, 2023 232.40 238.80 229.40 234.80 234.80 807,843
Nov 24, 2023 225.00 236.80 225.00 234.00 234.00 506,124
Nov 23, 2023 236.40 237.60 226.80 234.00 234.00 637,913
Nov 22, 2023 242.00 242.00 230.00 234.40 234.40 1,043,788
Nov 21, 2023 231.20 238.40 228.40 230.00 230.00 936,070
Nov 20, 2023 224.60 233.20 221.00 230.20 230.20 1,052,167
Nov 17, 2023 215.00 229.00 205.20 225.40 225.40 1,436,680
Nov 16, 2023 222.00 225.34 203.40 212.40 212.40 11,927,458
Nov 15, 2023 222.00 235.60 219.00 224.20 224.20 1,385,277
Nov 14, 2023 205.20 218.20 188.00 215.20 215.20 1,086,294
Nov 13, 2023 207.40 213.60 202.20 205.20 205.20 632,322
Nov 10, 2023 210.00 213.60 199.60 205.40 205.40 974,610
Nov 9, 2023 212.00 215.40 206.60 210.40 210.40 668,038
Nov 8, 2023 208.00 214.00 202.60 209.40 209.40 1,150,609
Nov 7, 2023 206.40 212.20 200.00 205.20 205.20 966,465
Nov 6, 2023 216.00 222.40 209.00 209.00 209.00 1,019,327
Nov 3, 2023 202.20 215.00 195.90 212.00 212.00 1,930,347
Nov 2, 2023 205.00 206.80 193.60 203.00 203.00 3,390,394
Nov 1, 2023 217.60 222.00 176.50 199.30 199.30 4,691,029

Related Tickers