1. Share Prices

  2. Aston Martin Lagonda Global Holdings PLC (AML)

71.35p+4.30 (+6.41%)04 Aug 2025, 14:29
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
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
Jul 3, 202582.55p84.55p81.60p83.85p1,295,423
Jul 2, 202582.30p85.45p81.10p81.10p2,792,524
Jul 1, 202580.25p82.25p79.05p81.95p1,364,125
Jun 30, 202581.25p82.70p79.05p80.00p1,579,504
Jun 27, 202582.00p82.95p79.55p81.60p1,429,243
Jun 26, 202582.00p82.83p80.90p81.45p1,218,120
Jun 25, 202581.75p82.70p79.95p81.15p1,668,440
Jun 24, 202583.00p83.50p79.60p80.05p2,166,155
Jun 23, 202582.50p84.45p79.50p81.25p2,073,845
Jun 20, 202585.95p86.90p82.15p84.20p11,422,282
Jun 19, 202585.15p85.85p82.75p83.40p767,582
Jun 18, 202584.95p86.75p83.20p86.75p1,059,387
Jun 17, 202587.85p87.85p83.85p84.65p1,267,615
Jun 16, 202588.20p88.20p83.30p85.65p1,300,730
Jun 13, 202585.00p86.95p81.05p84.50p1,352,514
Jun 12, 202588.70p88.95p84.70p86.55p903,886
Jun 11, 202588.00p89.00p86.70p88.00p1,257,115
Jun 10, 202585.00p87.20p83.55p87.20p2,018,961
Jun 9, 202583.60p85.00p82.30p82.30p1,624,467
Jun 6, 202584.15p84.95p80.95p83.75p1,654,633
Jun 5, 202580.35p82.25p79.45p81.35p794,848
Jun 4, 202583.10p84.95p80.75p80.95p1,818,731
Jun 3, 202584.90p84.90p81.30p83.20p1,559,446
Jun 2, 202583.65p84.85p82.05p83.40p1,189,307
May 30, 202581.60p85.70p80.35p84.20p2,992,798
May 29, 202581.95p82.45p78.80p80.35p1,307,393
May 28, 202579.15p80.80p78.05p78.50p798,995
May 27, 202576.80p80.35p76.05p78.20p2,148,969
May 23, 202575.05p78.70p73.75p75.25p1,539,870
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC480.3020.74
Lloyds Banking Group PLC81.828.03
Clarkson PLC3,660.007.17
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC345.614.51

Fallers

CompanyPrice% Chg
Auction Technology Group PLC377.04-21.45
Senior PLC186.00-4.12
Frasers Group PLC664.00-2.06
Itv PLC80.05-2.08
Inchcape PLC673.00-1.90
Ithaca Energy PLC166.00-1.89