1. Share Prices

  2. Aston Martin Lagonda Global Holdings PLC (AML)

73.55p+0.45 (+0.62%)12 Sep 2025, 17:20
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
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
Aug 27, 202577.10p79.50p76.30p76.30p707,879
Aug 26, 202577.35p78.35p76.40p78.35p1,312,224
Aug 22, 202575.60p79.10p75.55p78.25p1,322,250
Aug 21, 202575.60p77.25p74.80p76.20p581,826
Aug 20, 202578.75p78.75p75.50p76.00p1,203,401
Aug 19, 202573.85p78.60p73.55p78.05p1,676,588
Aug 18, 202577.00p77.00p73.60p75.35p508,368
Aug 15, 202574.00p77.00p74.00p75.25p789,160
Aug 14, 202574.00p76.45p72.55p75.75p1,682,603
Aug 13, 202574.05p74.95p72.55p73.20p786,118
Aug 12, 202572.70p74.95p71.90p72.60p713,315
Aug 11, 202575.00p75.80p73.65p73.80p966,266
Aug 8, 202574.00p75.45p73.00p74.90p1,167,763
Aug 7, 202571.25p73.70p71.05p72.60p724,786
Aug 6, 202570.70p73.95p69.95p71.25p1,351,263
Aug 5, 202573.25p73.60p69.75p70.35p1,414,609
Aug 4, 202567.10p72.55p67.10p71.60p2,400,211
Aug 1, 202569.55p70.90p66.35p67.05p2,553,835
Jul 31, 202571.95p73.70p69.90p70.05p2,452,160
Jul 30, 202575.40p78.00p71.10p71.10p5,260,930
Jul 29, 202581.25p83.25p78.17p78.75p2,372,792
Jul 28, 202583.00p87.65p81.10p81.75p1,903,381
Jul 25, 202582.10p85.55p81.97p84.85p1,548,632
Jul 24, 202581.15p84.75p80.45p83.00p2,073,062
Jul 23, 202576.05p81.65p76.05p81.00p2,918,474
Jul 22, 202576.00p76.90p74.00p74.90p866,606
Jul 21, 202576.75p78.05p75.65p76.45p867,769
Jul 18, 202577.50p78.00p75.80p76.45p979,157
Jul 17, 202575.00p78.00p74.65p76.70p1,564,855
Jul 16, 202579.00p81.20p74.00p74.00p2,603,342
Jul 15, 202581.25p81.50p79.05p79.90p1,613,788
Jul 14, 202579.00p81.60p79.00p80.90p809,310
Jul 11, 202583.00p83.00p78.55p80.30p2,072,474
Jul 10, 202580.00p83.80p80.00p81.75p2,368,254
Jul 9, 202579.35p80.45p78.20p79.85p1,123,254
Jul 8, 202581.00p83.00p79.05p80.10p1,405,660
Jul 7, 202579.90p82.95p79.70p80.50p1,403,751
Jul 4, 202582.90p85.30p80.24p80.95p1,789,231
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.