- Share Prices
Aston Martin Lagonda Global Holdings PLC (AML)
669.20p-8.80 (-1.30%)20 May 2022, 17:54
Aston Martin Lagonda Global Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 20, 2022 | 685.00p | 710.20p | 668.40p | 669.20p | 278,647 |
May 19, 2022 | 685.00p | 687.80p | 642.00p | 678.00p | 554,585 |
May 18, 2022 | 718.00p | 720.00p | 686.40p | 691.60p | 243,967 |
May 17, 2022 | 700.00p | 721.60p | 700.00p | 709.60p | 250,638 |
May 16, 2022 | 696.20p | 710.20p | 686.00p | 692.20p | 335,407 |
May 13, 2022 | 688.80p | 725.20p | 688.80p | 709.00p | 329,236 |
May 12, 2022 | 680.00p | 697.60p | 650.20p | 689.20p | 555,102 |
May 11, 2022 | 683.60p | 724.24p | 681.20p | 703.40p | 551,797 |
May 10, 2022 | 761.80p | 777.20p | 680.00p | 680.00p | 813,653 |
May 9, 2022 | 813.40p | 827.20p | 745.20p | 748.40p | 608,692 |
May 6, 2022 | 830.00p | 849.80p | 821.80p | 829.80p | 629,176 |
May 5, 2022 | 929.80p | 942.60p | 845.80p | 845.80p | 940,278 |
May 4, 2022 | 874.60p | 960.00p | 844.40p | 902.60p | 1,035,285 |
May 3, 2022 | 845.80p | 864.40p | 835.60p | 845.60p | 772,494 |
Apr 29, 2022 | 850.00p | 879.20p | 840.40p | 853.40p | 416,758 |
Apr 28, 2022 | 826.20p | 852.00p | 821.40p | 850.80p | 556,370 |
Apr 27, 2022 | 818.20p | 844.20p | 804.00p | 821.40p | 542,744 |
Apr 26, 2022 | 829.20p | 851.60p | 808.00p | 817.20p | 904,687 |
Apr 25, 2022 | 815.00p | 832.80p | 800.20p | 813.20p | 719,041 |
Apr 22, 2022 | 863.60p | 888.40p | 811.60p | 844.00p | 1,081,764 |
Apr 21, 2022 | 831.00p | 905.60p | 831.00p | 900.20p | 395,097 |
Apr 20, 2022 | 831.00p | 873.60p | 831.00p | 855.80p | 304,914 |
Apr 19, 2022 | 838.60p | 848.80p | 819.20p | 843.80p | 320,174 |
Apr 14, 2022 | 813.00p | 837.00p | 807.40p | 827.80p | 300,238 |
Apr 13, 2022 | 823.40p | 847.60p | 783.00p | 807.00p | 494,841 |
Apr 12, 2022 | 802.20p | 831.00p | 785.00p | 817.20p | 581,043 |
Apr 11, 2022 | 870.00p | 880.00p | 797.40p | 811.60p | 617,040 |
Apr 8, 2022 | 913.40p | 921.60p | 869.80p | 869.80p | 457,564 |
Apr 7, 2022 | 936.60p | 936.60p | 872.60p | 879.40p | 353,463 |
Apr 6, 2022 | 979.40p | 981.00p | 903.20p | 903.20p | 809,216 |
Apr 5, 2022 | 1032.00p | 1032.00p | 976.58p | 976.80p | 359,809 |
Apr 4, 2022 | 1002.50p | 1007.37p | 954.40p | 999.00p | 974,345 |
Apr 1, 2022 | 992.40p | 1018.00p | 977.80p | 977.80p | 470,321 |
Mar 31, 2022 | 1045.00p | 1047.50p | 985.20p | 985.20p | 287,146 |
Mar 30, 2022 | 1030.00p | 1050.50p | 998.60p | 1023.50p | 338,426 |
Mar 29, 2022 | 907.40p | 1032.50p | 907.40p | 1029.50p | 559,685 |
Mar 28, 2022 | 915.00p | 950.80p | 889.15p | 930.20p | 531,256 |
Mar 25, 2022 | 915.00p | 937.91p | 900.00p | 915.00p | 578,974 |
Mar 24, 2022 | 942.60p | 942.60p | 885.00p | 906.80p | 264,050 |
Mar 23, 2022 | 955.20p | 962.20p | 904.60p | 908.20p | 307,080 |
Mar 22, 2022 | 924.40p | 949.20p | 914.60p | 945.80p | 519,409 |
Mar 21, 2022 | 939.80p | 941.20p | 898.60p | 909.40p | 286,262 |
Mar 18, 2022 | 957.80p | 957.80p | 876.40p | 914.20p | 1,253,259 |
Mar 17, 2022 | 948.00p | 964.60p | 903.40p | 918.60p | 615,908 |
Mar 16, 2022 | 863.00p | 947.95p | 855.20p | 938.40p | 775,686 |
Mar 15, 2022 | 865.00p | 873.80p | 810.80p | 850.20p | 393,032 |
Mar 14, 2022 | 889.80p | 903.49p | 850.80p | 879.40p | 482,538 |
Mar 11, 2022 | 851.60p | 914.20p | 820.20p | 858.40p | 877,938 |
Mar 10, 2022 | 895.20p | 895.20p | 814.00p | 815.00p | 648,986 |
Mar 9, 2022 | 775.80p | 875.02p | 768.00p | 863.60p | 683,163 |