Aston Martin Lagonda Global Holdings
(AML)
Sector: Automobiles & Parts
Historic Prices - up to 10 years
|
19/09/2024
|
168.40p
|
171.00p
|
162.30p
|
169.00p
|
2,140,163
|
|
18/09/2024
|
159.30p
|
164.90p
|
158.20p
|
164.70p
|
1,192,688
|
|
17/09/2024
|
163.30p
|
165.00p
|
160.20p
|
160.20p
|
1,250,189
|
|
16/09/2024
|
159.00p
|
164.00p
|
155.70p
|
161.30p
|
1,552,696
|
|
13/09/2024
|
155.90p
|
161.90p
|
154.30p
|
154.30p
|
1,504,121
|
|
12/09/2024
|
153.50p
|
157.00p
|
152.50p
|
154.30p
|
1,117,262
|
|
11/09/2024
|
151.90p
|
154.00p
|
147.30p
|
150.20p
|
750,585
|
|
10/09/2024
|
152.00p
|
154.90p
|
148.80p
|
148.80p
|
1,356,806
|
|
09/09/2024
|
151.00p
|
155.20p
|
149.50p
|
152.30p
|
1,491,770
|
|
06/09/2024
|
156.60p
|
159.00p
|
149.70p
|
149.70p
|
1,154,088
|
|
05/09/2024
|
153.10p
|
159.60p
|
152.00p
|
156.60p
|
2,492,770
|
|
04/09/2024
|
143.00p
|
152.20p
|
142.10p
|
151.30p
|
1,221,217
|
|
03/09/2024
|
144.20p
|
146.50p
|
139.50p
|
146.40p
|
969,073
|
|
02/09/2024
|
149.20p
|
149.50p
|
139.70p
|
148.50p
|
1,562,350
|
|
30/08/2024
|
146.50p
|
154.00p
|
146.20p
|
148.50p
|
2,586,688
|
|
29/08/2024
|
145.30p
|
147.40p
|
143.20p
|
146.50p
|
897,488
|
|
28/08/2024
|
147.80p
|
149.30p
|
143.10p
|
146.20p
|
1,275,622
|
|
27/08/2024
|
149.00p
|
153.20p
|
148.20p
|
148.20p
|
1,281,955
|
|
26/08/2024
|
156.60p
|
157.00p
|
146.60p
|
148.50p
|
805,704
|
|
23/08/2024
|
156.60p
|
157.00p
|
146.60p
|
148.50p
|
805,704
|
|
22/08/2024
|
156.60p
|
157.00p
|
146.60p
|
148.50p
|
805,704
|
|
21/08/2024
|
146.30p
|
152.00p
|
142.70p
|
149.80p
|
1,095,657
|
|
20/08/2024
|
148.40p
|
151.10p
|
146.40p
|
146.70p
|
548,348
|
|
19/08/2024
|
143.60p
|
150.00p
|
140.30p
|
146.20p
|
812,814
|
|
16/08/2024
|
149.00p
|
151.80p
|
143.10p
|
143.10p
|
1,159,994
|
|
15/08/2024
|
144.10p
|
145.10p
|
140.00p
|
143.70p
|
899,963
|
|
14/08/2024
|
141.00p
|
145.70p
|
138.50p
|
139.70p
|
1,185,564
|
|
13/08/2024
|
138.00p
|
146.10p
|
136.50p
|
138.50p
|
832,590
|
|
12/08/2024
|
140.00p
|
147.20p
|
136.30p
|
136.30p
|
817,537
|
|
09/08/2024
|
137.40p
|
141.73p
|
135.30p
|
139.10p
|
1,211,269
|
|
08/08/2024
|
136.70p
|
141.80p
|
131.70p
|
136.10p
|
1,234,058
|
|
07/08/2024
|
140.00p
|
141.40p
|
133.80p
|
134.60p
|
1,155,338
|
|
06/08/2024
|
140.30p
|
144.50p
|
134.60p
|
136.10p
|
1,920,357
|
|
05/08/2024
|
139.90p
|
144.90p
|
129.10p
|
138.00p
|
3,080,773
|
|
02/08/2024
|
150.40p
|
152.10p
|
145.90p
|
145.90p
|
1,205,053
|
|
01/08/2024
|
155.40p
|
157.60p
|
150.50p
|
152.20p
|
1,514,086
|
|
31/07/2024
|
161.10p
|
162.80p
|
151.70p
|
155.40p
|
878,208
|
|
30/07/2024
|
155.10p
|
166.00p
|
154.70p
|
155.10p
|
1,101,534
|
|
29/07/2024
|
166.70p
|
171.10p
|
157.30p
|
159.60p
|
1,029,316
|
|
26/07/2024
|
165.00p
|
167.90p
|
157.10p
|
162.90p
|
1,257,593
|
|
25/07/2024
|
158.00p
|
163.10p
|
151.76p
|
162.90p
|
2,636,084
|
|
24/07/2024
|
152.50p
|
169.00p
|
151.66p
|
159.70p
|
5,024,299
|
|
23/07/2024
|
153.80p
|
158.10p
|
147.60p
|
150.00p
|
1,472,703
|
|
22/07/2024
|
147.80p
|
153.90p
|
146.90p
|
152.40p
|
1,807,727
|
|
19/07/2024
|
151.70p
|
152.00p
|
145.90p
|
146.50p
|
1,504,858
|
|
18/07/2024
|
150.90p
|
154.50p
|
148.10p
|
152.80p
|
979,795
|
|
17/07/2024
|
155.00p
|
162.00p
|
149.50p
|
149.50p
|
1,589,274
|
|
16/07/2024
|
158.30p
|
161.00p
|
151.20p
|
152.10p
|
1,803,553
|
|
15/07/2024
|
162.30p
|
164.20p
|
156.20p
|
158.90p
|
1,562,013
|
|
12/07/2024
|
163.00p
|
167.50p
|
159.90p
|
163.00p
|
2,164,371
|
|
11/07/2024
|
159.80p
|
162.70p
|
154.00p
|
162.00p
|
1,695,639
|
|
10/07/2024
|
159.50p
|
165.80p
|
157.80p
|
158.60p
|
1,902,214
|
|
09/07/2024
|
150.20p
|
160.25p
|
146.10p
|
159.50p
|
4,319,339
|
|
08/07/2024
|
146.50p
|
152.30p
|
145.70p
|
151.10p
|
966,230
|
|
05/07/2024
|
149.00p
|
154.20p
|
144.50p
|
147.00p
|
1,323,944
|
|
04/07/2024
|
146.00p
|
151.50p
|
145.80p
|
148.50p
|
929,696
|
|
03/07/2024
|
142.20p
|
146.30p
|
139.60p
|
144.90p
|
919,021
|
|
02/07/2024
|
143.30p
|
147.80p
|
138.70p
|
140.50p
|
2,037,801
|
|
01/07/2024
|
143.80p
|
151.00p
|
142.20p
|
144.00p
|
1,617,705
|
|
28/06/2024
|
142.80p
|
148.91p
|
135.00p
|
143.70p
|
1,858,079
|
|
27/06/2024
|
150.80p
|
153.10p
|
139.20p
|
142.00p
|
3,233,243
|
|
26/06/2024
|
158.00p
|
158.90p
|
135.00p
|
150.70p
|
1,970,968
|
|
25/06/2024
|
154.00p
|
155.60p
|
135.10p
|
154.80p
|
1,201,473
|
|
24/06/2024
|
150.30p
|
157.40p
|
148.50p
|
154.00p
|
1,818,401
|
|
21/06/2024
|
153.40p
|
156.00p
|
143.60p
|
151.20p
|
8,453,212
|
|
20/06/2024
|
143.40p
|
154.40p
|
141.50p
|
152.40p
|
2,141,925
|
|
19/06/2024
|
143.70p
|
145.50p
|
142.10p
|
143.40p
|
1,225,284
|
|
18/06/2024
|
142.60p
|
146.80p
|
140.10p
|
141.30p
|
1,694,946
|
|
17/06/2024
|
145.40p
|
147.13p
|
137.50p
|
141.30p
|
2,625,208
|
|
14/06/2024
|
146.80p
|
152.10p
|
143.40p
|
146.50p
|
1,321,721
|
|
13/06/2024
|
151.20p
|
152.21p
|
147.00p
|
150.00p
|
1,318,686
|
|
12/06/2024
|
154.50p
|
182.00p
|
149.30p
|
151.80p
|
1,325,349
|
|
11/06/2024
|
157.80p
|
162.10p
|
150.00p
|
152.70p
|
1,424,527
|
|
10/06/2024
|
163.20p
|
165.10p
|
156.30p
|
156.30p
|
1,564,692
|
|
07/06/2024
|
164.20p
|
166.60p
|
157.60p
|
164.00p
|
2,153,158
|
|
06/06/2024
|
157.80p
|
167.90p
|
155.80p
|
162.90p
|
6,000,708
|
|
05/06/2024
|
148.40p
|
158.70p
|
147.30p
|
157.00p
|
3,189,799
|
|
04/06/2024
|
148.50p
|
150.20p
|
146.70p
|
146.70p
|
1,294,260
|
|
03/06/2024
|
147.20p
|
154.70p
|
146.10p
|
148.80p
|
2,387,048
|
|
31/05/2024
|
139.50p
|
158.00p
|
137.70p
|
145.20p
|
4,135,305
|
|
30/05/2024
|
127.10p
|
139.40p
|
126.80p
|
138.60p
|
1,638,337
|
|
29/05/2024
|
134.50p
|
136.10p
|
125.00p
|
132.60p
|
2,473,410
|
|
28/05/2024
|
135.90p
|
138.40p
|
134.10p
|
134.90p
|
1,346,176
|
|
27/05/2024
|
133.30p
|
136.00p
|
131.10p
|
135.00p
|
2,463,475
|
|
24/05/2024
|
133.30p
|
136.00p
|
131.10p
|
135.00p
|
2,463,475
|
|
23/05/2024
|
136.00p
|
137.70p
|
135.10p
|
135.90p
|
725,980
|
|
22/05/2024
|
135.80p
|
138.50p
|
130.00p
|
136.20p
|
2,419,619
|
|
21/05/2024
|
139.30p
|
140.64p
|
135.50p
|
136.80p
|
1,295,062
|
|
20/05/2024
|
143.60p
|
150.70p
|
140.00p
|
140.30p
|
1,247,467
|
|
17/05/2024
|
141.70p
|
145.70p
|
138.60p
|
141.20p
|
966,588
|
|
16/05/2024
|
146.60p
|
147.80p
|
138.80p
|
142.60p
|
1,186,846
|
|
15/05/2024
|
144.50p
|
147.50p
|
140.40p
|
144.30p
|
1,305,258
|
|
14/05/2024
|
141.30p
|
146.20p
|
140.10p
|
144.10p
|
1,603,037
|
|
13/05/2024
|
139.00p
|
142.70p
|
135.62p
|
141.10p
|
1,212,439
|
|
10/05/2024
|
136.00p
|
138.10p
|
133.60p
|
137.60p
|
1,173,946
|
|
09/05/2024
|
137.40p
|
139.00p
|
134.20p
|
136.00p
|
749,762
|
|
08/05/2024
|
135.30p
|
138.60p
|
133.50p
|
136.10p
|
1,550,719
|
|
07/05/2024
|
140.70p
|
143.30p
|
136.60p
|
136.60p
|
1,612,239
|
|
06/05/2024
|
133.00p
|
153.00p
|
132.40p
|
138.90p
|
2,235,081
|
|
03/05/2024
|
133.00p
|
153.00p
|
132.40p
|
138.90p
|
2,234,713
|
|
02/05/2024
|
141.50p
|
143.70p
|
133.20p
|
133.20p
|
3,216,002
|
|
01/05/2024
|
128.00p
|
144.20p
|
128.00p
|
138.20p
|
2,840,841
|
|
30/04/2024
|
157.40p
|
157.77p
|
148.20p
|
148.20p
|
2,445,910
|
|
29/04/2024
|
155.00p
|
158.80p
|
153.00p
|
156.00p
|
937,323
|
|
26/04/2024
|
155.00p
|
162.30p
|
151.40p
|
151.90p
|
953,979
|
|
25/04/2024
|
152.50p
|
159.70p
|
149.60p
|
151.20p
|
639,929
|
|
24/04/2024
|
158.50p
|
160.00p
|
151.20p
|
154.20p
|
1,294,847
|
|
23/04/2024
|
155.10p
|
157.80p
|
153.60p
|
157.00p
|
602,922
|
|
22/04/2024
|
154.80p
|
157.20p
|
150.20p
|
155.00p
|
642,886
|
|
19/04/2024
|
148.80p
|
152.40p
|
147.50p
|
151.90p
|
576,090
|
|
18/04/2024
|
152.40p
|
154.60p
|
149.50p
|
151.00p
|
1,833,370
|
|
17/04/2024
|
150.50p
|
156.80p
|
150.50p
|
151.00p
|
746,105
|
|
16/04/2024
|
155.60p
|
158.50p
|
150.50p
|
154.90p
|
1,514,400
|
|
15/04/2024
|
156.70p
|
163.90p
|
156.39p
|
157.90p
|
1,023,916
|
|
12/04/2024
|
161.40p
|
164.40p
|
157.30p
|
158.30p
|
1,569,046
|
|
11/04/2024
|
163.00p
|
165.00p
|
159.30p
|
159.80p
|
1,164,150
|
|
10/04/2024
|
169.30p
|
172.80p
|
162.70p
|
164.40p
|
1,081,488
|
|
09/04/2024
|
165.00p
|
172.80p
|
165.00p
|
167.30p
|
940,489
|
|
08/04/2024
|
160.70p
|
169.30p
|
158.00p
|
167.30p
|
998,955
|
|
05/04/2024
|
164.00p
|
167.10p
|
159.70p
|
167.50p
|
757,936
|
|
04/04/2024
|
162.80p
|
169.30p
|
161.80p
|
167.50p
|
903,415
|
|
03/04/2024
|
158.90p
|
164.80p
|
154.50p
|
161.80p
|
1,569,974
|
|
02/04/2024
|
170.00p
|
172.40p
|
161.50p
|
161.80p
|
1,432,042
|
|
01/04/2024
|
168.60p
|
175.50p
|
168.60p
|
169.90p
|
780,083
|
|
29/03/2024
|
168.60p
|
175.50p
|
168.60p
|
169.90p
|
780,083
|
|
28/03/2024
|
168.60p
|
175.50p
|
168.60p
|
169.90p
|
780,083
|
|
27/03/2024
|
172.40p
|
176.10p
|
168.80p
|
173.50p
|
877,183
|
|
26/03/2024
|
173.00p
|
173.50p
|
170.60p
|
172.00p
|
892,614
|
|
25/03/2024
|
173.50p
|
179.50p
|
170.60p
|
173.30p
|
1,010,650
|
|
22/03/2024
|
178.00p
|
178.00p
|
171.30p
|
173.00p
|
1,337,128
|
|
21/03/2024
|
176.90p
|
179.50p
|
169.50p
|
170.50p
|
1,431,798
|
|
20/03/2024
|
176.00p
|
176.00p
|
166.70p
|
172.40p
|
1,122,778
|
|
19/03/2024
|
169.00p
|
173.60p
|
163.30p
|
168.30p
|
675,694
|