1. Share Prices

  2. Aston Martin Lagonda Global Holdings PLC (AML)

65.45p+1.25 (+1.95%)05 Dec 2025, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Aston Martin Lagonda Global Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202565.00p65.70p64.54p65.45p1,203,550
Dec 4, 202564.80p67.46p64.05p64.20p1,756,083
Dec 3, 202562.40p64.50p62.35p64.15p1,307,386
Dec 2, 202564.80p64.80p62.20p62.75p905,065
Dec 1, 202563.95p64.95p63.00p63.70p1,269,052
Nov 28, 202563.50p64.15p62.30p63.75p1,380,206
Nov 27, 202561.90p63.20p60.55p62.65p2,145,183
Nov 26, 202560.50p61.90p57.75p60.30p2,572,839
Nov 25, 202563.50p63.50p59.10p60.10p1,545,142
Nov 24, 202564.00p64.00p60.45p62.65p1,789,520
Nov 21, 202558.30p62.25p58.00p61.60p2,526,113
Nov 20, 202561.20p61.20p58.50p59.70p643,188
Nov 19, 202557.40p60.60p57.40p59.80p844,576
Nov 18, 202559.00p59.70p57.20p59.70p1,994,993
Nov 17, 202559.15p61.20p59.00p60.20p1,407,215
Nov 14, 202559.00p63.65p59.00p59.35p3,499,817
Nov 13, 202560.00p60.50p58.65p59.80p1,132,618
Nov 12, 202560.60p60.65p59.20p59.85p1,440,229
Nov 11, 202560.20p62.40p59.05p60.00p1,222,343
Nov 10, 202560.50p62.00p59.50p60.00p618,927
Nov 7, 202559.85p61.95p58.75p59.25p957,479
Nov 6, 202561.00p62.00p59.20p59.75p1,092,154
Nov 5, 202559.11p61.85p58.00p61.70p2,020,125
Nov 4, 202562.00p65.55p58.40p58.40p3,692,652
Nov 3, 202563.05p65.00p62.00p62.00p1,604,770
Oct 31, 202564.05p64.15p62.00p62.95p1,137,168
Oct 30, 202563.80p64.25p61.00p64.00p3,189,269
Oct 29, 202563.70p68.00p59.80p64.35p4,229,146
Oct 28, 202564.00p66.60p63.65p65.10p1,548,535
Oct 27, 202564.60p65.10p63.50p63.80p1,201,270
Oct 24, 202563.35p64.95p62.70p64.55p1,153,403
Oct 23, 202565.00p65.60p62.45p63.35p1,097,586
Oct 22, 202562.00p64.50p61.50p63.30p1,100,212
Oct 21, 202562.30p64.20p62.00p62.75p943,554
Oct 20, 202564.65p66.00p63.30p63.80p1,833,242
Oct 17, 202566.00p66.00p62.80p63.85p1,057,337
Oct 16, 202562.55p66.20p62.55p65.65p1,634,489
Oct 15, 202563.85p65.30p62.15p62.65p1,327,054
Oct 14, 202563.60p64.45p62.95p63.50p1,518,708
Oct 13, 202560.10p64.55p60.10p64.55p2,934,917
Oct 10, 202559.60p62.45p58.55p59.65p5,836,458
Oct 9, 202566.55p67.60p58.50p58.55p9,381,274
Oct 8, 202570.50p73.80p67.00p67.00p4,693,140
Oct 7, 202574.75p74.87p70.30p70.50p2,660,335
Oct 6, 202575.75p77.95p71.95p74.20p3,908,378
Oct 3, 202586.40p86.80p80.10p81.30p1,857,002
Oct 2, 202581.50p86.40p81.50p85.95p1,563,745
Oct 1, 202582.00p83.30p80.15p81.50p951,806
Sep 30, 202583.40p84.85p81.30p82.40p1,035,010
Sep 29, 202581.25p86.00p80.45p83.00p3,070,278
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news 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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.