1. Share Prices

  2. Aston Martin Lagonda Global Holdings PLC (AML)

1,428.00p+16.50 (+1.17%)03 Dec 2021, 10:31
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
Dec 2, 20211496.00p1508.91p1389.50p1411.50p1,012,392
Dec 1, 20211520.00p1548.00p1476.46p1535.00p328,771
Nov 30, 20211480.00p1509.50p1452.00p1481.50p322,461
Nov 29, 20211469.00p1523.00p1430.00p1506.50p597,871
Nov 26, 20211510.00p1520.50p1412.50p1438.00p503,692
Nov 25, 20211547.00p1560.00p1526.50p1549.50p123,892
Nov 24, 20211547.00p1594.00p1520.00p1541.00p442,100
Nov 23, 20211577.00p1594.00p1539.70p1563.50p375,290
Nov 22, 20211593.50p1627.50p1570.50p1604.00p292,473
Nov 19, 20211633.00p1677.13p1581.50p1611.50p230,666
Nov 18, 20211677.50p1700.00p1634.50p1650.50p198,856
Nov 17, 20211641.00p1698.00p1630.50p1685.50p350,183
Nov 16, 20211616.00p1656.50p1603.00p1656.50p397,739
Nov 15, 20211659.50p1686.08p1612.02p1612.50p221,776
Nov 12, 20211630.00p1672.00p1614.50p1667.50p410,599
Nov 11, 20211674.00p1700.00p1618.00p1631.00p341,077
Nov 10, 20211683.00p1699.50p1665.00p1665.00p416,877
Nov 9, 20211724.00p1744.50p1681.00p1694.50p304,204
Nov 8, 20211736.00p1756.50p1708.50p1733.50p346,354
Nov 5, 20211775.00p1808.50p1710.00p1741.50p569,505
Nov 4, 20211805.00p1890.00p1731.00p1792.00p567,454
Nov 3, 20211740.00p1770.00p1700.00p1752.00p335,094
Nov 2, 20211708.50p1725.50p1684.50p1698.50p284,357
Nov 1, 20211700.00p1737.00p1675.81p1708.00p140,059
Oct 29, 20211698.50p1741.00p1675.00p1708.00p241,299
Oct 28, 20211733.50p1737.00p1675.00p1679.00p203,842
Oct 27, 20211737.50p1742.50p1711.95p1726.50p146,978
Oct 26, 20211726.50p1785.50p1723.50p1742.00p283,948
Oct 25, 20211727.50p1764.00p1716.00p1745.50p247,181
Oct 22, 20211717.00p1788.50p1711.50p1727.50p251,032
Oct 21, 20211665.00p1788.50p1665.00p1758.50p242,435
Oct 20, 20211712.00p1714.00p1666.00p1702.50p314,810
Oct 19, 20211745.50p1780.70p1699.00p1712.50p302,637
Oct 18, 20211804.50p1818.00p1733.00p1733.00p254,303
Oct 15, 20211795.50p1824.00p1786.50p1818.00p305,736
Oct 14, 20211802.00p1830.50p1784.50p1800.00p233,837
Oct 13, 20211770.50p1803.00p1758.06p1775.00p274,672
Oct 12, 20211721.50p1794.00p1713.00p1768.50p156,666
Oct 11, 20211766.00p1776.00p1715.50p1758.50p245,882
Oct 8, 20211700.50p1787.00p1690.19p1771.00p358,902
Oct 7, 20211685.00p1724.00p1658.50p1685.50p447,981
Oct 6, 20211732.00p1752.00p1645.00p1650.50p1,063,737
Oct 5, 20211802.50p1802.50p1733.00p1750.50p712,443
Oct 4, 20211821.00p1841.00p1783.50p1783.50p791,416
Oct 1, 20211890.00p1895.50p1817.00p1829.50p1,438,845
Sep 30, 20211920.50p1946.00p1891.50p1915.50p276,421
Sep 29, 20211916.00p1939.50p1901.00p1918.50p127,825
Sep 28, 20211960.00p1962.00p1901.50p1913.00p277,310
Sep 27, 20211940.00p1970.00p1925.00p1963.50p298,086
Sep 24, 20211940.00p1940.00p1905.00p1926.50p158,233
123456
Showing 1 to 50 of 253

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:
02 Dec 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Rotork PLC357.602.88
Tui AG207.102.93
Aj Bell PLC371.032.72
Carnival PLC1,218.202.54
Berkeley Group Holdings (The) PLC4,569.002.47
BP PLC343.452.04

Fallers

CompanyPrice% Chg
Ferrexpo PLC286.68-2.56
Restaurant Group PLC81.50-2.16
Airtel Africa PLC123.82-2.20
Rio Tinto PLC4,622.00-2.10
Network International Holdings PLC273.00-1.97
Anglo American PLC2,747.50-1.88