1. Share Prices

  2. Aston Martin Lagonda Global Holdings PLC (AML)

155.20p-1.80 (-1.15%)24 Apr 2024, 10:35
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
Apr 23, 2024155.10p157.80p153.60p157.00p793,186
Apr 22, 2024154.80p157.20p150.20p155.00p914,077
Apr 19, 2024148.80p152.40p147.50p151.90p762,238
Apr 18, 2024152.40p154.60p149.50p151.00p2,264,513
Apr 17, 2024150.50p156.80p150.50p151.00p989,592
Apr 16, 2024155.60p158.50p150.50p154.90p2,025,623
Apr 15, 2024156.70p163.90p156.39p157.90p1,455,429
Apr 12, 2024161.40p164.40p157.30p158.30p2,461,093
Apr 11, 2024163.00p165.00p159.30p159.80p1,532,556
Apr 10, 2024169.30p172.80p162.70p164.40p1,275,164
Apr 9, 2024165.00p172.80p165.00p167.30p1,428,651
Apr 8, 2024160.70p169.30p158.00p167.30p1,350,624
Apr 5, 2024164.00p167.10p159.70p159.70p1,138,956
Apr 4, 2024162.80p169.30p161.80p167.50p1,159,964
Apr 3, 2024158.90p164.80p154.50p161.80p1,849,226
Apr 2, 2024170.00p172.40p161.50p161.80p1,918,251
Mar 28, 2024168.60p175.50p168.60p169.90p1,456,733
Mar 27, 2024172.40p176.10p168.80p173.50p1,085,740
Mar 26, 2024173.00p173.50p170.60p172.00p1,001,884
Mar 25, 2024173.50p179.50p170.60p173.30p1,229,743
Mar 22, 2024178.00p178.00p171.30p173.00p1,740,012
Mar 21, 2024176.90p179.50p169.50p170.50p1,865,535
Mar 20, 2024176.00p176.00p166.70p172.40p1,424,671
Mar 19, 2024169.00p173.60p163.30p168.30p1,020,383
Mar 18, 2024172.00p177.00p166.40p167.40p1,744,616
Mar 15, 2024166.80p169.80p158.70p159.50p3,407,638
Mar 14, 2024171.60p177.00p166.10p166.10p1,497,682
Mar 13, 2024168.40p171.90p165.30p168.40p5,188,701
Mar 12, 2024164.00p170.10p160.80p167.60p1,901,087
Mar 11, 2024159.80p164.64p154.04p163.10p2,066,139
Mar 8, 2024159.10p161.90p155.30p156.30p869,633
Mar 7, 2024159.00p161.70p154.70p157.90p1,311,329
Mar 6, 2024157.50p168.00p156.00p159.40p1,364,998
Mar 5, 2024160.40p163.90p155.00p155.00p1,948,443
Mar 4, 2024174.90p174.90p158.50p165.00p3,799,911
Mar 1, 2024173.30p183.20p172.00p176.70p2,474,221
Feb 29, 2024175.70p185.00p168.20p172.80p5,317,705
Feb 28, 2024180.60p188.50p166.40p183.50p2,529,794
Feb 27, 2024169.00p179.70p166.80p176.50p1,415,237
Feb 26, 2024171.10p176.60p166.70p169.70p932,875
Feb 23, 2024174.60p180.70p167.50p171.70p731,200
Feb 22, 2024173.50p176.80p167.80p173.60p920,398
Feb 21, 2024165.00p171.60p164.10p170.60p1,078,562
Feb 20, 2024164.00p169.10p162.70p165.70p1,062,147
Feb 19, 2024165.90p168.93p163.30p165.70p887,666
Feb 16, 2024171.90p174.00p169.60p169.60p722,707
Feb 15, 2024178.70p179.50p171.60p171.60p879,923
Feb 14, 2024174.80p180.00p170.80p176.10p567,216
Feb 13, 2024176.90p181.86p172.70p174.20p1,025,498
Feb 12, 2024171.70p179.00p170.10p174.20p673,294
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Reckitt Benckiser Group PLC4,475.005.29
Quilter PLC106.904.29
Pz Cussons PLC98.544.16
Ferrexpo PLC53.803.07
Rio Tinto PLC5,494.003.33
Darktrace PLC503.202.69

Fallers

CompanyPrice% Chg
Breedon Group PLC366.00-3.68
Croda International PLC4,709.96-3.64
Watches Of Switzerland Group PLC352.00-2.92
Burberry Group PLC1,132.00-2.79
Tritax Eurobox PLC49.50-2.56
Mitie Group PLC117.00-2.50