1. Share Prices

  2. Aston Martin Lagonda Global Holdings PLC (AML)

61.70p+3.30 (+5.65%)05 Nov 2025, 16:47
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
Nov 5, 202560.00p61.85p58.00p61.70p2,020,125
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, 202562.00p64.50p61.50p63.45p1,353,835
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, 202563.85p65.40p62.15p62.95p1,493,880
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, 202575.75p77.95p71.95p73.10p4,585,941
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
Sep 26, 202579.00p82.35p79.00p80.95p563,019
Sep 25, 202580.30p82.40p79.05p79.35p613,715
Sep 24, 202581.00p81.25p77.75p80.35p1,170,967
Sep 23, 202579.50p83.75p79.05p81.40p1,686,640
Sep 22, 202579.75p81.00p77.50p79.50p635,464
Sep 19, 202584.00p84.70p78.92p80.70p3,219,343
Sep 18, 202581.95p83.44p80.65p82.00p1,518,120
Sep 17, 202576.00p82.00p75.05p81.95p3,008,382
Sep 16, 202575.70p77.15p73.00p76.00p1,092,216
Sep 15, 202572.80p75.75p72.70p75.00p885,437
Sep 12, 202570.90p74.85p70.90p73.55p764,156
Sep 11, 202571.35p73.75p71.10p73.10p1,074,610
Sep 10, 202571.25p71.70p69.75p71.00p1,039,220
Sep 9, 202571.00p74.05p70.92p71.25p882,002
Sep 8, 202573.50p74.55p71.70p72.70p505,961
Sep 5, 202572.90p74.45p72.90p73.25p429,969
Sep 4, 202574.75p74.75p72.00p72.70p817,342
Sep 3, 202571.55p74.95p71.35p72.20p700,061
Sep 2, 202575.00p75.00p71.00p72.75p1,751,797
Sep 1, 202573.05p76.50p73.05p73.75p1,193,993
Aug 29, 202576.00p77.05p71.85p73.15p2,230,082
Aug 28, 202576.40p79.00p76.35p76.80p1,126,954
123456
Showing 1 to 50 of 253

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.