1. Share Prices

  2. Aston Martin Lagonda Global Holdings PLC (AML)

669.20p-8.80 (-1.30%)20 May 2022, 17:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Aston Martin Lagonda Global Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 2022685.00p710.20p668.40p669.20p278,647
May 19, 2022685.00p687.80p642.00p678.00p554,585
May 18, 2022718.00p720.00p686.40p691.60p243,967
May 17, 2022700.00p721.60p700.00p709.60p250,638
May 16, 2022696.20p710.20p686.00p692.20p335,407
May 13, 2022688.80p725.20p688.80p709.00p329,236
May 12, 2022680.00p697.60p650.20p689.20p555,102
May 11, 2022683.60p724.24p681.20p703.40p551,797
May 10, 2022761.80p777.20p680.00p680.00p813,653
May 9, 2022813.40p827.20p745.20p748.40p608,692
May 6, 2022830.00p849.80p821.80p829.80p629,176
May 5, 2022929.80p942.60p845.80p845.80p940,278
May 4, 2022874.60p960.00p844.40p902.60p1,035,285
May 3, 2022845.80p864.40p835.60p845.60p772,494
Apr 29, 2022850.00p879.20p840.40p853.40p416,758
Apr 28, 2022826.20p852.00p821.40p850.80p556,370
Apr 27, 2022818.20p844.20p804.00p821.40p542,744
Apr 26, 2022829.20p851.60p808.00p817.20p904,687
Apr 25, 2022815.00p832.80p800.20p813.20p719,041
Apr 22, 2022863.60p888.40p811.60p844.00p1,081,764
Apr 21, 2022831.00p905.60p831.00p900.20p395,097
Apr 20, 2022831.00p873.60p831.00p855.80p304,914
Apr 19, 2022838.60p848.80p819.20p843.80p320,174
Apr 14, 2022813.00p837.00p807.40p827.80p300,238
Apr 13, 2022823.40p847.60p783.00p807.00p494,841
Apr 12, 2022802.20p831.00p785.00p817.20p581,043
Apr 11, 2022870.00p880.00p797.40p811.60p617,040
Apr 8, 2022913.40p921.60p869.80p869.80p457,564
Apr 7, 2022936.60p936.60p872.60p879.40p353,463
Apr 6, 2022979.40p981.00p903.20p903.20p809,216
Apr 5, 20221032.00p1032.00p976.58p976.80p359,809
Apr 4, 20221002.50p1007.37p954.40p999.00p974,345
Apr 1, 2022992.40p1018.00p977.80p977.80p470,321
Mar 31, 20221045.00p1047.50p985.20p985.20p287,146
Mar 30, 20221030.00p1050.50p998.60p1023.50p338,426
Mar 29, 2022907.40p1032.50p907.40p1029.50p559,685
Mar 28, 2022915.00p950.80p889.15p930.20p531,256
Mar 25, 2022915.00p937.91p900.00p915.00p578,974
Mar 24, 2022942.60p942.60p885.00p906.80p264,050
Mar 23, 2022955.20p962.20p904.60p908.20p307,080
Mar 22, 2022924.40p949.20p914.60p945.80p519,409
Mar 21, 2022939.80p941.20p898.60p909.40p286,262
Mar 18, 2022957.80p957.80p876.40p914.20p1,253,259
Mar 17, 2022948.00p964.60p903.40p918.60p615,908
Mar 16, 2022863.00p947.95p855.20p938.40p775,686
Mar 15, 2022865.00p873.80p810.80p850.20p393,032
Mar 14, 2022889.80p903.49p850.80p879.40p482,538
Mar 11, 2022851.60p914.20p820.20p858.40p877,938
Mar 10, 2022895.20p895.20p814.00p815.00p648,986
Mar 9, 2022775.80p875.02p768.00p863.60p683,163
123456
Showing 1 to 50 of 252

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Countryside Partnerships PLC243.006.86
Darktrace PLC363.106.79
Playtech PLC539.006.73
Royal Mail PLC315.405.13
Bridgepoint Group PLC285.004.47
Genus PLC2,684.004.03